Historical Stock Prices

(ETF)
XLE 
$65.75
*  
1.46
2.27%
Get XLE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading XLE now


Community Rating:
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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.
08/28/2015 64.07 66.42 64.04 65.75 31,457,480
08/27/2015 62.68 64.44 62.45 64.29 32,072,710
08/26/2015 60.72 61.325 59.54 61.3 39,718,570
08/25/2015 62.73 62.73 59.17 59.22 27,564,410
08/24/2015 59.79 62.58 58.74 60.09 42,999,060
08/21/2015 65.14 65.85 63.46 63.5 25,201,880
08/20/2015 67.14 67.595 65.79 65.8 25,310,430
08/19/2015 68.85 68.96 67 67.32 20,176,350
08/18/2015 69.36 69.54 68.89 69.23 11,057,480
08/17/2015 69 69.83 68.77 69.49 9,506,559
08/14/2015 69.64 70.12 69.18 69.34 12,120,190
08/13/2015 70.1 70.36 69.4 69.49 19,802,520
08/12/2015 69.06 70.74 68.66 70.56 23,476,760
08/11/2015 67.79 69.37 67.66 69.3 21,044,500
08/10/2015 67.17 69.22 67.17 69.17 19,437,330
08/07/2015 67.97 68.51 66.79 67.03 17,080,280
08/06/2015 66.78 68.43 66.29 68.25 23,254,980
08/05/2015 68.22 68.97 67.11 67.18 18,454,920
08/04/2015 68.22 68.75 67.4 67.69 12,618,320
08/03/2015 68.64 69.07 67.78 67.92 16,688,880
07/31/2015 70.32 70.42 69.27 69.38 21,768,110
07/30/2015 71.28 71.49 70.62 70.93 12,625,890
07/29/2015 70.29 71.5 70.07 71.43 23,421,760
07/28/2015 68.61 70.85 68.56 70.47 18,923,910
07/27/2015 68.62 69.32 68.21 68.51 17,192,240
07/24/2015 70.87 70.9 69.25 69.51 12,553,940
07/23/2015 71 71.45 70.33 70.87 11,242,060
07/22/2015 71.22 71.65 70.78 70.93 15,056,980
07/21/2015 71.65 72.215 71.29 71.51 10,604,440
07/20/2015 72.57 72.58 71.39 71.48 13,832,260
07/17/2015 73.26 73.33 72.2 72.44 13,812,970
07/16/2015 73.65 73.87 73.191 73.33 7,851,193
07/15/2015 74.16 74.525 72.975 73.23 12,707,990
07/14/2015 73.8 74.84 73.77 74.54 12,587,550
07/13/2015 73.74 74.19 73.54 74.01 14,349,530
07/10/2015 73.53 73.99 73.13 73.49 13,249,570
07/09/2015 73.72 74.033 73.09 73.09 11,929,360
07/08/2015 73.71 74.22 72.42 72.72 16,212,960
07/07/2015 73.26 74.4776 72.43 74.22 20,682,760
07/06/2015 73.55 74.26 73.24 73.55 13,503,390
07/02/2015 74.4 74.93 74.34 74.53 9,693,001
07/01/2015 75.31 75.34 73.9 74.2 13,165,430
06/30/2015 75.33 75.45 74.68 75.16 15,159,350
06/29/2015 75.12 75.6 74.58 74.64 13,818,480
06/26/2015 75.76 76.1 75.34 76.08 11,763,900
06/25/2015 76.59 76.68 75.81 75.83 8,676,667
06/24/2015 76.92 77.36 76.58 76.61 6,791,943
06/23/2015 76.73 77.23 76.65 77.09 7,117,615
06/22/2015 76.6 76.909 76.26 76.84 10,552,620
06/19/2015 76.29 76.6 75.875 75.91 17,186,280
06/18/2015 77.42 77.77 77.06 77.13 12,646,630
06/17/2015 77.78 78.12 76.79 77.18 10,413,140
06/16/2015 76.91 77.39 76.54 77.37 8,978,857
06/15/2015 76.42 77.18 76.19 76.77 8,044,702
06/12/2015 77.38 77.44 76.82 76.95 10,450,410
06/11/2015 78.31 78.445 77.75 77.82 8,415,086
06/10/2015 78.17 78.39 77.9 78.17 9,749,417
06/09/2015 77.7 78.19 77.19 77.22 11,031,660
06/08/2015 77.37 77.82 77.05 77.23 9,707,330
06/05/2015 76.78 78.365 76.75 77.67 18,942,010
06/04/2015 77.78 77.93 77.07 77.13 15,916,260
06/03/2015 78.49 79.07 78.08 78.19 8,639,642
06/02/2015 78.43 79.11 78.01 78.73 10,164,530
06/01/2015 78.59 78.6 78.09 78.19 8,481,487
05/29/2015 78.46 78.8904 78.2 78.39 12,960,220
05/28/2015 78.52 78.62 77.98 78.48 12,149,200
05/27/2015 78.88 79.52 78.36 78.79 11,374,920
05/26/2015 79.55 79.72 78.6301 78.93 13,163,570
05/22/2015 79.94 80.56 79.79 80.2 6,338,350
05/21/2015 80.19 80.61 79.9 80.49 10,065,580
05/20/2015 79.87 80 79.28 79.74 12,622,410
05/19/2015 80.2 80.28 79.47 79.59 13,899,520
05/18/2015 80.51 80.84 80.17 80.74 7,224,335
05/15/2015 80.01 80.99 79.81 80.67 9,542,808
05/14/2015 80.61 81.15 80.3 80.35 9,616,679
05/13/2015 81.29 81.39 80.08 80.38 12,533,740
05/12/2015 80.1 81.01 79.96 80.59 9,832,395
05/11/2015 81.84 81.88 80.14 80.22 18,098,440
05/08/2015 81.08 81.85 80.16 81.76 14,515,190
05/07/2015 81.16 81.18 79.84 80.44 17,376,930
05/06/2015 82.37 82.7 80.94 81.32 16,379,230
05/05/2015 83.28 83.66 81.61 81.6395 16,074,870
05/04/2015 83.07 83.35 82.24 82.66 14,420,410
05/01/2015 82.76 83.01 82.21 82.87 11,341,890
04/30/2015 83.25 83.38 82.21 82.68 16,518,880
04/29/2015 82.01 83.06 81.746 82.94 15,862,520
04/28/2015 81.87 82.445 81.61 82.3 11,114,340
04/27/2015 82.32 82.57 81.7525 81.89 11,324,150
04/24/2015 82.2 82.28 81.59 81.98 11,506,060
04/23/2015 82.07 82.98 81.98 82.45 12,565,860
04/22/2015 81.56 82.2 81.02 81.89 10,129,230
04/21/2015 82.43 82.48 81.01 81.35 11,800,280
04/20/2015 82 83.12 81.97 82.22 12,578,990
04/17/2015 82.12 82.23 81.26 81.91 16,647,780
04/16/2015 82.39 83.23 81.857 82.51 21,204,880
04/15/2015 81.23 82.865 81.07 82.7 19,979,570
04/14/2015 79.86 80.96 79.76 80.77 13,694,490
04/13/2015 80.49 80.598 79.21 79.34 9,931,055
04/10/2015 80 80.27 79.66 80.14 8,850,367
04/09/2015 78.74 79.97 78.67 79.79 13,855,770
04/08/2015 79.54 79.73 78.5 78.53 12,036,200
04/07/2015 79.05 79.71 78.83 79.17 14,125,300
04/06/2015 78.17 79.55 77.81 79.12 15,536,270
04/02/2015 77.2 78.173 77.02 77.72 13,855,170
04/01/2015 77.83 78.23 77.4 77.56 13,292,880
03/31/2015 77.45 78 77 77.58 9,402,628
03/30/2015 77.14 78.19 77.11 78.04 18,180,240
03/27/2015 76.74 76.89 76.24 76.4 11,966,160
03/26/2015 78.01 78.25 76.75 77.03 15,318,200
03/25/2015 76.61 77.7 76.53 77.12 15,893,210
03/24/2015 76.84 76.955 76.075 76.13 14,780,120
03/23/2015 77.08 77.6 76.64 76.64 11,972,010
03/20/2015 76.63 77.36 76.3301 76.91 22,394,300
03/19/2015 76.6 76.93 76.09 76.31 23,227,830
03/18/2015 74.86 77.95 74.74 77.54 27,731,080
03/17/2015 75.18 75.63 74.8 75.35 13,931,780
03/16/2015 74.22 75.7 73.99 75.64 16,944,980
03/13/2015 74.42 74.72 73.8201 74.63 21,002,940
03/12/2015 75.51 75.87 74.88 74.91 17,843,800
03/11/2015 75.3 75.7001 74.85 75.39 12,903,420
03/10/2015 75.62 76.06 75.13 75.17 19,022,590
03/09/2015 76.65 77.53 76.23 76.23 17,438,610
03/06/2015 77.63 78.03 76.59 76.78 19,174,700
03/05/2015 78.45 78.55 78.06 78.18 11,236,420
03/04/2015 78.78 78.84 77.78 78.65 16,602,520
03/03/2015 78.52 79.23 78.17 78.76 12,348,210
03/02/2015 78.86 78.93 77.71 78.47 17,973,610
02/27/2015 79.68 79.74 78.94 79.02 13,339,830
02/26/2015 80.39 80.43 78.95 79.37 19,334,000
02/25/2015 80.49 81 80.09 80.87 16,017,600
02/24/2015 80.7 80.77 79.91 80.43 15,400,140
02/23/2015 79.75 80.86 79.55 80.21 19,622,530
02/20/2015 80.71 81.12 79.87 80.54 25,631,410
02/19/2015 79.62 81.39 79.26 80.93 23,865,000
02/18/2015 81.62 81.95 81.09 81.31 19,365,250
02/17/2015 81.65 82.43 81.17 82.29 22,123,760
02/13/2015 81.13 82.13 80.92 82.04 31,171,960
02/12/2015 80.38 80.71 79.8 80.34 26,421,110
02/11/2015 78.84 79.66 78.44 79.3 26,189,200
02/10/2015 80.04 80.11 78.41 79.86 21,945,400
02/09/2015 80.16 80.82 79.72 79.9 20,188,930
02/06/2015 80.43 80.5701 79.42 79.82 26,132,830
02/05/2015 79.6 80.25 79.12 79.8 31,775,840
02/04/2015 78.95 79.4 78.01 78.67 41,122,230
02/03/2015 78.76 80.4 78.73 79.99 47,008,750
02/02/2015 76.48 77.89 75.955 77.86 35,436,200
01/30/2015 74.34 76.41 73.84 75.55 43,844,770
01/29/2015 75.25 75.35 73.2077 74.9 30,115,880
01/28/2015 77.5 77.5 74.5 74.65 38,804,800
01/27/2015 77.15 78.085 76.96 77.71 21,598,780
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
10/24/2014 85.94 86.09 84.47 85.6 25,246,910
10/23/2014 85.52 86.81 85.07 85.9 26,533,050
10/22/2014 86.18 86.71 84.28 84.33 36,100,240
10/21/2014 84.37 86.15 84.34 85.96 31,056,390
10/20/2014 82.63 83.665 82.22 83.42 26,082,560
10/17/2014 83.51 85.9 82 82.7 37,980,540
10/16/2014 78.83 82.82 78.5 82 59,785,120
10/15/2014 78.91 80.77 77.51 80.56 69,444,710
10/14/2014 81.65 82.29 79.515 79.95 55,922,730
10/13/2014 83.37 84.39 80.86 80.97 47,392,880
10/10/2014 84.49 85.41 82.64 83.55 60,448,320
10/09/2014 87.3 87.45 84.5 84.74 36,649,290
10/08/2014 86.87 88.05 85.47 87.97 35,970,730
10/07/2014 87.8 88.93 87.09 87.12 17,884,700
10/06/2014 88.62 89.17 87.62 88.27 20,122,170
10/03/2014 88.75 88.8 87.42 88.17 20,097,870
10/02/2014 88.25 88.89 86.7801 88.31 29,242,670
10/01/2014 90.61 91.06 88.49 88.77 18,977,340
09/30/2014 91.68 91.9 90.06 90.62 21,732,110
09/29/2014 90.81 91.94 90.59 91.77 15,454,330
09/26/2014 90.82 92.37 90.5 91.981 11,484,760
09/25/2014 92.17 92.21 90.76 90.81 13,320,020
09/24/2014 92.08 92.75 90.76 92.22 24,694,130
09/23/2014 92.27 93.06 92.115 92.14 9,140,138
09/22/2014 93.64 93.69 92.05 92.41 10,629,610
09/19/2014 94.06 94.4899 93.75 93.79 9,474,588
09/18/2014 95.15 95.2 94.1 94.35 12,283,580
09/17/2014 95.59 95.77 94.5601 94.84 11,069,300
09/16/2014 94.09 95.96 93.95 95.36 13,455,450
09/15/2014 93.46 94.47 92.99 94.22 13,360,570
09/12/2014 94.7 94.79 93.27 93.56 15,409,680
09/11/2014 94.16 95.12 93.76 94.98 12,505,670
09/10/2014 95.06 95.06 93.81 94.92 10,417,350
09/09/2014 95.52 96.11 94.59 95.15 9,976,308
09/08/2014 96.6 96.68 95.1301 95.57 10,978,050
09/05/2014 96.48 97.11 95.82 97.08 8,742,429
09/04/2014 97.98 98.02 95.975 96.43 12,286,510
09/03/2014 98.14 98.44 97.69 97.75 7,159,376
09/02/2014 98.6 98.69 97.07 97.49 8,592,551
08/29/2014 98.41 98.79 98.055 98.74 5,367,207
08/28/2014 97.87 98.289 97.71 98.19 3,104,519
*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?