Historical Stock Prices

(ETF)
XLE 
$75.55
*  
0.65
0.87%
Get XLE Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?