SPDR Select Sector Fund - Energy Select Sector Historical Stock Prices

(ETF)
XLE 
$66.76
*  
0.85
1.26%
Get XLE Alerts
*Delayed - data as of Apr. 29, 2016 11:52 ET  -  Find a broker to begin trading XLE now


Community Rating:
View:    XLE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:52 67.82 68.42 66.47 66.76 9,921,726
04/28/2016 68.32 68.815 67.35 67.61 15,554,160
04/27/2016 67.7 68.78 67.65 68.63 21,934,250
04/26/2016 66.67 67.3778 66.51 67.35 13,581,380
04/25/2016 66.81 66.82 65.79 66.29 17,223,100
04/22/2016 66.24 67.29 66.19 67.04 15,739,940
04/21/2016 66.56 66.84 65.94 66.08 19,332,560
04/20/2016 65.53 66.98 65.32 66.47 21,071,540
04/19/2016 64.96 65.95 64.66 65.88 17,329,200
04/18/2016 62.23 64.75 62.08 64.59 20,670,790
04/15/2016 64.05 64.16 63.455 63.5392 14,210,440
04/14/2016 64.53 64.54 64.025 64.41 17,381,710
04/13/2016 63.93 64.45 63.48 64.26 18,687,100
04/12/2016 62.35 64.325 62.22 63.96 27,120,300
04/11/2016 62.87 63.06 62.11 62.11 16,234,490
04/08/2016 62.29 62.71 62.06 62.37 17,657,360
04/07/2016 61.02 61.59 60.63 61.14 13,926,230
04/06/2016 60.69 61.51 60.2381 61.5 18,195,970
04/05/2016 60.1 60.63 59.94 60.2 16,024,060
04/04/2016 60.95 61.5899 60.43 60.6092 15,806,230
04/01/2016 60.82 61.24 60.6101 61.06 14,797,450
03/31/2016 61.68 62.365 61.58 61.89 14,037,720
03/30/2016 62.36 62.62 61.56 61.9192 15,732,900
03/29/2016 60.82 61.845 60.46 61.8 14,355,660
03/28/2016 61.86 62.03 61.08 61.51 11,552,380
03/24/2016 60.69 61.84 60.4 61.84 15,514,980
03/23/2016 62.47 62.7 61.42 61.54 18,864,640
03/22/2016 62.53 63.49 62.49 62.92 14,171,560
03/21/2016 63.24 63.689 62.57 63.27 16,696,200
03/18/2016 63.79 63.85 62.9 63.49 30,468,380
03/17/2016 63.41 64.2775 62.84 63.7605 28,265,630
03/16/2016 62.2 63.04 61.77 62.9 26,961,860
03/15/2016 61.1 61.839 60.66 61.83 21,715,550
03/14/2016 61.575 62.165 61.34 61.95 21,706,560
03/11/2016 61.59 62.565 61.52 62.36 24,769,760
03/10/2016 60.48 60.86 59.69 60.79 28,773,420
03/09/2016 60.58 61.52 59.84 60.74 25,452,110
03/08/2016 61.88 61.92 59.67 59.77 29,789,780
03/07/2016 60.93 62.46 60.64 62.39 33,352,210
03/04/2016 60.72 61.831 60.07 60.96 30,358,720
03/03/2016 59.24 60.49 59.21 60.38 24,394,180
03/02/2016 57.7 59.52 57.42 59.48 26,790,600
03/01/2016 56.98 58.15 56.395 58.06 23,637,850
02/29/2016 57.46 57.62 56.53 56.58 22,974,570
02/26/2016 57.84 58 57.04 57.23 21,153,260
02/25/2016 56.67 57.04 55.78 56.89 18,586,790
02/24/2016 55.22 56.9675 55.07 56.84 25,277,930
02/23/2016 57.7 57.98 56.1699 56.27 21,450,150
02/22/2016 57.89 58.52 57.64 58.26 24,704,670
02/19/2016 56.18 56.83 55.7 56.81 24,924,660
02/18/2016 58.15 58.235 56.6599 56.94 28,815,930
02/17/2016 56.5 57.91 56.2758 57.66 29,260,300
02/16/2016 56.21 56.38 55.02 55.83 33,791,690
02/12/2016 54.6 55.52 54.11 55.28 25,780,840
02/11/2016 53.15 54.27 52.37 53.861 47,974,910
02/10/2016 54.15 55.32 53.51 54.09 30,215,340
02/09/2016 54.82 55.49 53.44 54.31 36,911,110
02/08/2016 54.83 56 54 55.65 34,800,320
02/05/2016 56.5 56.74 55.47 55.94 30,203,520
02/04/2016 57.42 58.5 57 57.27 37,036,310
02/03/2016 56.125 57.35 54.11 57.3 36,412,200
02/02/2016 55.84 56.095 55.045 55.33 25,190,900
02/01/2016 57.24 57.67 56.39 57.235 27,620,120
01/29/2016 56.66 58.27 56.49 58.21 31,484,330
01/28/2016 56.97 57.19 55.43 56.56 38,167,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?