Home > Quotes > XLE > Historical Prices

Select Sector SPDR Fund - Energy Select Sector Historical Stock Prices

(ETF)
XLE 
$81.52
*  
0.46
  negative  
0.57%
Get XLE Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  80.97  81.77  80.92  81.52 7,740,716
06/18/2013 80.95 81.77 80.92 81.52 7,741,316
06/17/2013 80.45 81.268 80.41 81.06 11,097,210
06/14/2013 80.74 80.82 79.72 79.91 10,398,340
06/13/2013 79.339 80.905 79.24 80.69 12,392,960
06/12/2013 80.65 80.79 79.18 79.36 9,344,691
06/11/2013 80.09 80.62 79.75 79.85 10,595,880
06/10/2013 81.66 81.68 80.81 81.08 7,944,000
06/07/2013 80.83 81.38 80.36 81.31 10,581,980
06/06/2013 79.75 80.34 79.1 80.3 18,315,660
06/05/2013 80.4 80.69 79.655 79.7 17,794,580
06/04/2013 80.88 81.39 80.04 80.64 15,981,000
06/03/2013 80.8 81.3 80.43 81.28 18,365,030
05/31/2013 81.86 82.12 80.49 80.5 15,007,140
05/30/2013 82.16 82.608 81.63 82.2 12,073,740
05/29/2013 81.95 82.7 81.79 82.39 12,750,640
05/28/2013 82.86 83.23 82.15 82.57 10,707,890
05/24/2013 81.46 81.72 81 81.71 8,664,935
05/23/2013 81.12 82.19 80.85 82.19 12,790,030
05/22/2013 83.23 83.95 81.75 82.15 19,839,310
05/21/2013 83.48 83.83 82.83 83.11 10,838,230
05/20/2013 82.08 83.46 82.08 83.28 10,191,610
05/17/2013 81.21 82.21 81.122 82.12 14,655,170
05/16/2013 80.94 81.39 80.59 80.77 12,055,390
05/15/2013 81.02 81.43 80.49 81.17 13,048,450
05/14/2013 80.33 81.405 80.28 81.4 9,600,194
05/13/2013 80.07 80.3 79.81 80.26 7,422,824
05/10/2013 80.24 80.4 79.57 80.27 13,219,920
05/09/2013 80.79 81.08 80.25 80.69 8,112,533
05/08/2013 80.57 80.908 80.26 80.76 7,170,357
05/07/2013 80.37 80.98 80.07 80.63 9,700,579
05/06/2013 79.51 80.33 79.51 80.01 12,007,000
05/03/2013 78.61 79.68 78.59 79.47 14,048,000
05/02/2013 77.36 78.28 77.0899 78.06 13,596,510
05/01/2013 77.6 77.81 76.96 77.05 15,318,360
04/30/2013 78.05 78.3 77.35 78.27 10,035,320
04/29/2013 77.65 78.28 77.3 77.96 12,214,650
04/26/2013 77.14 77.37 76.57 77.18 11,162,340
04/25/2013 77.44 78.24 76.94 77.31 13,638,710
04/24/2013 76.51 77.615 76.43 77.25 13,715,070
04/23/2013 75.66 76.3 75.3 76.23 13,947,570
04/22/2013 74.93 75.67 74.28 75.36 13,347,960
04/19/2013 75.28 75.43 74.11 74.56 13,416,430
04/18/2013 74.29 75.179 73.61 74.71 20,535,560
04/17/2013 75.07 75.15 73.515 74.08 20,626,170
04/16/2013 75.57 75.85 74.7 75.74 16,460,350
04/15/2013 77.13 77.17 74.76 74.82 24,792,690
04/12/2013 78.71 78.86 77.57 78 19,437,030
04/11/2013 79.26 79.62 78.73 79.24 11,311,230
04/10/2013 78.68 79.215 78.56 78.9 9,191,726
04/09/2013 78 78.81 77.63 78.48 9,579,730
04/08/2013 77.42 77.86 77.15 77.82 8,903,560
04/05/2013 76.13 77.39 75.9898 77.3 16,619,760
04/04/2013 77.17 77.6 76.64 77.13 13,752,680
04/03/2013 78.73 78.78 76.99 77.23 15,743,010
04/02/2013 79.28 79.34 78.45 78.7 8,374,588
04/01/2013 79.31 79.54 78.61 79.15 7,398,883
03/28/2013 79.54 79.87 79.27 79.31 6,895,296
03/27/2013 78.84 79.67 78.63 79.54 5,694,669
03/26/2013 78.87 79.38 78.75 79.28 6,930,994
03/25/2013 79.06 79.39 78.12 78.45 9,839,497
03/22/2013 78.35 78.875 78.3 78.75 7,904,759
03/21/2013 78.15 78.76 78.07 78.13 8,277,473
03/20/2013 78.66 78.79 78.08 78.53 6,822,935
03/19/2013 79.09 79.09 77.39 78.09 12,349,720
03/18/2013 78.59 79.44 78.53 78.96 8,046,705
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.