Historical Stock Prices

(ETF)
XLE 
$85.6
*  
0.30
0.35%
Get XLE Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
08/27/2014 98.46 98.57 97.91 98.17 3,860,063
08/26/2014 98.15 98.87 97.96 98.37 5,596,370
08/25/2014 97.28 97.94 97.25 97.87 4,354,509
08/22/2014 97.52 97.52 96.61 97.01 7,383,394
08/21/2014 97.71 97.76 97.22 97.66 5,546,379
08/20/2014 97.25 97.71 96.85 97.58 5,947,876
08/19/2014 96.83 97.55 96.76 97.37 5,997,677
08/18/2014 96.72 96.92 96.22 96.63 8,597,547
08/15/2014 95.85 96.51 95.6 96.37 11,036,330
08/14/2014 96.35 96.5 95.515 95.66 7,617,419
08/13/2014 96.42 96.73 95.86 96.21 6,488,951
08/12/2014 96.47 96.47 95.495 95.9 9,998,142
08/11/2014 97.23 97.575 96.54 96.61 11,203,570
08/08/2014 95.3 96.7 95.07 96.6 11,585,000
08/07/2014 96.1 96.27 94.49 95.01 13,256,650
08/06/2014 95.13 96.72 94.96 95.61 11,532,440
08/05/2014 97.05 97.25 94.77 95.33 16,369,630
08/04/2014 95.83 97.695 95.5401 97.46 12,809,940
08/01/2014 96.36 96.67 95.015 95.85 17,833,160
07/31/2014 98.13 98.18 96.56 96.63 17,270,400
07/30/2014 99.82 100.13 98.44 98.76 10,780,310
07/29/2014 99.42 99.9177 99.3 99.35 6,828,776
07/28/2014 99.76 99.93 98.9928 99.6 7,456,451
07/25/2014 100.22 100.31 99.71 99.84 4,802,315
07/24/2014 100.65 100.97 100.24 100.58 5,593,338
07/23/2014 100.1 100.5 99.67 100.49 6,701,164
07/22/2014 99.58 100.1644 99.48 99.85 5,977,716
07/21/2014 98.74 99.21 98.59 99.14 9,396,731
07/18/2014 98.95 99.235 98.5 98.9899 8,317,732
07/17/2014 100.24 100.55 98.629 98.7 10,969,400
07/16/2014 99.23 100.36 99.2 100.32 8,167,414
07/15/2014 98.98 99.23 98.18 98.82 9,954,230
07/14/2014 98.88 99.37 98.74 99.25 6,710,864
07/11/2014 99.04 99.06 98.14 98.4 10,805,210
07/10/2014 99.21 99.53 98.65 99.16 14,875,010
07/09/2014 99.62 100.175 99.46 100.12 6,369,111
07/08/2014 99.47 99.71 99.07 99.46 10,381,510
07/07/2014 100.29 100.3 99.44 99.62 6,900,033
07/03/2014 100.49 100.49 99.83 100.39 3,668,829
07/02/2014 100.08 100.37 99.795 100.01 5,911,016
07/01/2014 100.35 100.66 99.91 100.16 6,885,761
06/30/2014 99.95 100.2199 99.56 100.1 6,294,542
06/27/2014 99.78 100.07 99.44 100.02 8,222,088
06/26/2014 99.97 100.1 99.105 100.02 8,080,008
06/25/2014 98.75 100.01 98.64 99.91 13,792,310
06/24/2014 101.2 101.275 98.94 99.16 17,677,850
06/23/2014 101.24 101.52 100.98 101.29 7,926,569
06/20/2014 100.45 100.99 100.12 100.93 9,006,071
06/19/2014 99.75 100.42 99.47 100.4 8,677,036
06/18/2014 98.98 99.78 98.65 99.69 14,836,300
06/17/2014 98.81 98.96 98.31 98.94 10,045,490
06/16/2014 98.77 99.23 98.59 99.01 13,258,260
06/13/2014 97.75 98.43 97.17 98.42 9,736,616
06/12/2014 97.6 98.14 97.31 97.49 11,869,570
06/11/2014 96.51 97.3 96.3 97.17 5,618,205
06/10/2014 96.97 97.05 96.555 96.8 3,703,998
06/09/2014 96.94 97.47 96.72 96.96 5,636,585
06/06/2014 96.24 96.95 96.24 96.81 5,379,111
06/05/2014 95.37 96.175 95.18 96.02 6,174,794
06/04/2014 95.355 95.57 95.0729 95.47 3,686,589
06/03/2014 94.97 95.64 94.96 95.52 5,992,782
06/02/2014 95.4 95.74 94.92 95.19 5,075,749
05/30/2014 95.12 95.42 94.85 95.31 5,957,964
05/29/2014 94.75 95.43 94.49 95.38 7,278,260
05/28/2014 94.4 94.89 94.2 94.57 7,535,450
05/27/2014 94.42 94.6299 94.06 94.41 5,056,771
05/23/2014 94.32 94.68 94.13 94.15 5,280,622
05/22/2014 94.43 94.84 94.22 94.34 6,868,762
05/21/2014 93.85 94.5551 93.72 94.43 5,851,870
05/20/2014 93.49 93.86 93.24 93.42 4,675,647
05/19/2014 93.14 93.935 93.14 93.69 5,032,218
05/16/2014 93.47 93.74 92.93 93.4 14,811,000
05/15/2014 94.53 94.56 92.95 93.64 11,437,390
05/14/2014 94.78 95.02 94.59 94.72 4,984,584
05/13/2014 94.51 94.82 94.37 94.68 4,981,738
05/12/2014 94.1 94.38 93.81 94.33 5,213,871
05/09/2014 93.88 94.05 93.31 93.67 8,710,059
05/08/2014 94.93 95.09 93.6801 93.76 10,957,970
05/07/2014 94.72 95.25 94.19 95.12 9,625,678
05/06/2014 94.25 94.8 94.17 94.3 7,471,411
05/05/2014 93.37 94.32 93.2 94.16 7,906,668
05/02/2014 93.36 94.42 93.23 93.72 8,711,048
05/01/2014 93.61 93.86 93.26 93.53 10,715,330
04/30/2014 93.61 93.88 93.1399 93.74 10,821,560
04/29/2014 93.84 94.66 93.79 93.82 8,272,359
04/28/2014 93.55 93.63 92.61 93.39 11,166,710
04/25/2014 93.53 93.8199 92.94 93.23 8,872,118
04/24/2014 94.03 94.2499 93.62 93.79 8,876,542
04/23/2014 93.26 94.0151 93.26 93.76 8,561,746
04/22/2014 93.16 93.53 92.71 93.27 6,344,743
04/21/2014 92.875 93.49 92.71 93.42 8,473,043
04/17/2014 92.07 93.07 91.91 92.79 18,537,580
04/16/2014 91.39 91.97 91.26 91.95 13,023,000
04/15/2014 89.6 90.89 89.32 90.86 22,428,500
04/14/2014 89.13 89.84 88.71 89.66 9,944,888
04/11/2014 88.26 88.97 88.2204 88.45 13,455,860
04/10/2014 89.61 90.19 88.511 88.7 12,281,750
04/09/2014 89.82 90.01 89.04 89.95 7,224,506
04/08/2014 88.87 89.73 88.7 89.54 11,371,400
04/07/2014 89.95 90.13 88.65 88.65 10,894,940
04/04/2014 91.17 91.3 90 90.16 13,997,790
04/03/2014 90.11 90.86 89.96 90.49 10,792,030
04/02/2014 89.4 90.07 89.33 89.91 9,989,923
04/01/2014 89.09 89.6 89.05 89.59 10,247,280
03/31/2014 89.5 89.59 88.79 89.06 8,451,612
03/28/2014 88.25 89.25 88.2 89.06 9,715,654
03/27/2014 87.28 88.23 87.07 87.96 11,386,260
03/26/2014 87.96 88.19 87.19 87.25 8,564,442
03/25/2014 87.325 87.73 87.3 87.66 7,168,784
03/24/2014 87.33 87.73 86.72 86.88 9,998,960
03/21/2014 87.12 87.71 87.04 87.06 14,126,470
03/20/2014 86.48 87.39 86.19 87.25 8,696,469
03/19/2014 87.6 87.625 86.37 86.91 9,291,590
03/18/2014 87.16 87.84 86.89 87.57 6,977,655
03/17/2014 86.72 87.11 86.5 86.84 10,408,510
03/14/2014 86.2 86.7199 86.08 86.38 10,638,770
03/13/2014 87.3 87.33 85.968 86.3 11,272,060
03/12/2014 86.55 87.39 86.46 87.17 9,368,273
03/11/2014 88.27 88.33 86.87 87.16 12,252,720
03/10/2014 87.93 88.22 87.42 88.16 8,864,071
03/07/2014 88.21 88.27 87.68 88.02 9,837,665
03/06/2014 87.28 87.94 87.23 87.85 7,776,527
03/05/2014 87.77 87.85 86.99 87.22 10,851,230
03/04/2014 87.85 88.3 87.51 88.04 10,509,010
03/03/2014 87.12 88.09 86.81 87.09 12,455,500
02/28/2014 87.27 87.985 87.13 87.65 10,466,400
02/27/2014 87.15 87.35 86.58 87.21 9,335,115
02/26/2014 87.71 87.81 86.85 87.12 10,039,190
02/25/2014 87.54 87.84 86.96 87.67 9,583,105
02/24/2014 86.67 88.48 86.62 87.71 18,601,410
02/21/2014 87.29 87.31 86.36 86.41 11,571,350
02/20/2014 86.5 87.27 86.38 87.1 9,425,875
02/19/2014 86.15 87.41 86.15 86.53 23,820,700
02/18/2014 86.16 86.53 86.01 86.42 8,846,297
02/14/2014 84.99 86.2 84.86 86.03 12,596,910
02/13/2014 84.12 85.14 83.89 84.92 9,792,192
02/12/2014 84.98 85.15 84.43 84.52 6,801,903
02/11/2014 83.72 85.01 83.63 84.72 10,854,070
02/10/2014 84.02 84.13 83.28 83.63 7,939,199
02/07/2014 83.65 84.17 83.14 84.04 12,402,170
02/06/2014 82.14 83.34 82.11 83.14 13,010,620
02/05/2014 82.73 82.75 81.805 81.92 27,241,640
02/04/2014 82.35 82.94 82.05 82.73 20,331,200
02/03/2014 83.3 83.65 81.775 81.89 25,152,840
01/31/2014 83.49 84.12 83.03 83.38 15,972,780
01/30/2014 84.77 84.91 83.99 84.47 12,249,030
01/29/2014 83.93 84.78 83.49 84.2 20,117,090
01/28/2014 84.23 84.8 84 84.67 9,102,818
01/27/2014 84.48 84.65 83.44 84.03 16,036,810
01/24/2014 85.61 85.61 84.28 84.3299 17,412,570
01/23/2014 86.65 86.83 85.72 86.13 14,900,730
01/22/2014 86.93 87.22 86.57 87.12 10,550,510
01/21/2014 86.62 86.92 85.99 86.72 12,724,820
01/17/2014 86.36 86.83 85.9 86.01 12,632,810
01/16/2014 85.87 86.17 85.47 86.15 11,161,670
01/15/2014 86.4 86.48 85.9 86.03 11,667,840
01/14/2014 85.51 86.32 85.51 86.28 13,221,930
01/13/2014 86.66 86.79 85.09 85.17 16,711,560
01/10/2014 86.89 87.01 86.33 86.9 10,470,040
01/09/2014 87.19 87.34 86.11 86.83 12,222,700
01/08/2014 87.72 87.75 86.77 87.1 10,941,290
01/07/2014 87.3 87.77 86.8501 87.71 6,650,343
01/06/2014 87.19 87.34 86.56 87.05 9,256,595
01/03/2014 87.34 87.69 86.7501 86.93 9,714,236
01/02/2014 87.98 88.24 86.9 87.25 11,131,930
12/31/2013 87.87 88.535 87.5501 88.51 8,075,405
12/30/2013 88.4 88.49 87.57 87.66 7,045,703
12/27/2013 88.16 88.41 87.87 88.29 5,865,913
12/26/2013 87.48 87.975 87.34 87.86 8,857,644
12/24/2013 86.83 87.3151 86.72 87.24 5,594,384
12/23/2013 86.99 87.335 86.65 86.76 9,767,903
12/20/2013 86.49 87.01 86.44 86.67 15,677,440
12/19/2013 86.37 86.96 86.18 86.92 11,210,570
12/18/2013 85.63 86.7 84.81 86.67 15,264,300
12/17/2013 85.8 85.95 85.1 85.3799 9,842,375
12/16/2013 85.59 86.15 85.35 85.87 12,160,780
12/13/2013 85.21 85.26 84.7401 85.13 12,163,380
12/12/2013 85.04 85.79 84.88 85.41 10,983,600
12/11/2013 86.36 86.36 84.87 85.05 14,629,780
12/10/2013 86.33 86.79 86.16 86.27 10,561,430
12/09/2013 86.6 86.86 86.14 86.53 13,072,130
12/06/2013 86.89 87.04 86.139 86.41 11,636,120
12/05/2013 86.21 86.58 85.97 86.14 10,071,070
12/04/2013 86.6 86.89 85.74 86.43 10,034,310
12/03/2013 86.3 86.98 86.12 86.71 10,835,530
12/02/2013 86.53 87.09 86.01 86.5 9,619,434
11/29/2013 86.61 87.19 86.2 86.44 4,976,682
11/27/2013 86.97 87.37 86.12 86.62 9,319,346
11/26/2013 87.34 87.76 86.86 87.21 6,774,647
11/25/2013 88.14 88.14 86.99 87.43 9,736,553
11/22/2013 88.06 88.24 87.28 88.23 7,535,576
11/21/2013 87.23 87.9 87.1201 87.76 7,121,375
11/20/2013 87.5 87.79 86.67 86.93 13,262,750
11/19/2013 86.82 87.425 86.4 87.14 9,456,194
11/18/2013 88.03 88.11 86.705 86.99 10,453,110
11/15/2013 87.51 87.68 87.0097 87.66 7,308,837
11/14/2013 86.62 87.24 86.565 87.18 9,650,661
11/13/2013 85.53 86.67 85.52 86.66 10,872,880
11/12/2013 86.55 86.69 85.66 85.91 8,680,677
11/11/2013 86.7 86.99 86.4301 86.71 5,179,125
11/08/2013 85.32 86.63 85.2 86.55 13,242,890
11/07/2013 86.85 86.97 85 85.28 20,883,540
11/06/2013 86.88 87.27 86.32 86.615 9,092,541
11/05/2013 86.77 87.01 86.28 86.36 8,027,250
11/04/2013 86.5 87.22 86.31 87.15 7,233,241
11/01/2013 86.36 86.44 85.04 86.08 12,347,560
10/31/2013 86.76 87.18 86.11 86.39 9,084,764
10/30/2013 87.25 87.62 86.01 86.69 11,396,560
10/29/2013 86.89 87.34 86.82 87.28 6,467,048
10/28/2013 86.65 86.86 86.2 86.67 7,643,484
10/25/2013 86.27 86.83 86.02 86.6 8,746,067
10/24/2013 85.76 86.23 85.21 86.08 7,873,310
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?