Energy Select Sector SPDR Fund Historical Stock Prices

(ETF)
XLE 
$77.71
*  
0.05
0.06%
Get XLE Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading XLE now


Community Rating:
View:    XLE After Hours
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  77.17  78.085  76.96  77.71 21,600,333
01/26/2015 76.92 77.9599 76.24 77.76 18,361,550
01/23/2015 76.86 77.76 76.54 76.66 21,141,710
01/22/2015 77.34 77.45 75.8 77.21 32,974,700
01/21/2015 75.87 76.87 75.32 76.85 28,318,300
01/20/2015 74.84 75.36 73.93 75.32 28,037,940
01/16/2015 73.29 75.33 73.23 75.23 42,736,350
01/15/2015 74.67 74.86 72.8 72.86 41,333,270
01/14/2015 72.87 73.91 71.7 73.8 52,088,370
01/13/2015 74.46 75.04 72.88 73.57 34,047,170
01/12/2015 75.39 75.39 73.76 74.16 28,927,640
01/09/2015 77.02 77.15 75.665 76.36 24,943,960
01/08/2015 75.89 77.145 75.58 76.97 28,174,950
01/07/2015 76.03 76.36 74.78 75.28 31,180,040
01/06/2015 76.11 76.73 74.5899 75.12 41,861,780
01/05/2015 78.42 78.45 75.85 76.24 45,389,600
01/02/2015 78.73 79.785 78.38 79.53 27,744,120
12/31/2014 79.29 80 78.69 79.16 21,535,120
12/30/2014 80.3 80.475 79.505 79.76 19,146,310
12/29/2014 80.29 81 79.92 80.4 18,216,110
12/26/2014 80.44 80.81 79.76 80.11 14,464,420
12/24/2014 80.25 80.44 79.2 80.13 14,047,830
12/23/2014 80.33 80.99 79.7639 80.72 26,525,380
12/22/2014 79.97 80.17 78.92 79.75 33,181,540
12/19/2014 78.96 80.67 78.09 80.57 46,316,560
12/18/2014 79.06 79.35 76.57 78.56 52,244,690
12/17/2014 74.43 77.83 74.29 77.08 62,454,490
12/16/2014 72.69 76.29 72.51 74.01 57,273,720
12/15/2014 74.63 75.33 73.2 73.36 47,472,480
12/12/2014 74.52 75.38 73.89 74.02 50,046,920
12/11/2014 75.37 77.34 75.25 75.42 35,531,610
12/10/2014 76.65 76.74 74.97 75.47 44,521,490
12/09/2014 76.86 78.19 76.6 77.87 33,649,740
12/08/2014 79.2 79.5 76.86 77.03 41,121,930
12/05/2014 81.07 81.31 79.96 80.28 23,417,610
12/04/2014 81.17 81.77 80.52 81.25 23,527,830
12/03/2014 81.49 82.61 81.21 81.96 31,531,970
12/02/2014 79.53 81.75 79.5 80.97 33,217,550
12/01/2014 79.39 80.35 78.67 80.1 51,582,090
11/28/2014 81.74 82 79.575 79.82 42,538,340
11/26/2014 85.99 86.21 85.15 85.3 20,858,290
11/25/2014 88.3 88.3657 86.27 86.39 22,497,340
11/24/2014 88.21 88.69 87.4447 87.82 16,596,480
11/21/2014 88.87 89.215 87.86 88.5 27,245,960
11/20/2014 86.45 87.49 86.22 87.36 16,910,990
11/19/2014 85.99 86.58 85.23 86.28 14,728,360
11/18/2014 85.73 86.54 85.42 85.83 19,678,750
11/17/2014 85.68 86.27 85.36 85.76 12,187,410
11/14/2014 85.76 86.3099 85.18 86.21 17,940,010
11/13/2014 86.03 86.14 83.95 85.34 31,529,740
11/12/2014 86.71 87.61 86.3875 86.49 17,618,860
11/11/2014 87.08 87.47 86.225 87.26 17,377,620
11/10/2014 88.55 88.96 86.74 87 22,910,130
11/07/2014 87.03 88.48 86.86 87.79 18,027,890
11/06/2014 85.21 86.85 84.93 86.83 23,002,570
11/05/2014 85.12 86.12 84.46 85.75 27,253,960
11/04/2014 85 85.05 83.53 84.27 23,377,740
11/03/2014 87.48 88.41 85.78 86.04 26,604,350
10/31/2014 85.86 87.52 85.06 87.42 20,264,140
10/30/2014 85.33 86.06 84.69 85.68 18,787,730
10/29/2014 86.65 87.37 85.17 85.99 26,702,450
10/28/2014 84.24 85.94 83.68 85.71 23,277,970
10/27/2014 84.24 84.29 82.94 83.8 23,408,940
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.

Research Brokers before you trade

Want to trade FX?