Historical Stock Prices

(ETF)
XLE 
$92.79
*  
0.84
 negative 
0.91%
Get XLE Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/23/2013 86.31 86.39 85.42 85.669 16,698,270
10/22/2013 86.97 87.59 86.645 87.03 14,287,900
10/21/2013 86.9 87.24 86.36 86.55 7,780,304
10/18/2013 86.67 86.99 86.28 86.94 12,403,980
10/17/2013 85.73 86.04 85.49 86 12,286,990
10/16/2013 85.12 86.08 85.08 85.82 12,604,360
10/15/2013 84.55 85.1 84.23 84.55 11,391,780
10/14/2013 83.79 84.9101 83.6 84.86 8,366,160
10/11/2013 83.02 84.5499 82.94 84.29 11,925,400
10/10/2013 82.44 83.4 82.42 83.39 12,801,230
10/09/2013 82.16 82.23 81.31 81.87 13,098,280
10/08/2013 83.08 83.26 82.08 82.16 10,573,360
10/07/2013 82.87 83.58 82.77 83.05 7,928,742
10/04/2013 83.08 83.96 82.72 83.74 9,313,123
10/03/2013 83.55 83.6 82.5 82.9 10,140,120
10/02/2013 83.09 83.73 82.65 83.63 7,714,229
10/01/2013 82.68 83.66 82.64 83.44 10,844,090
09/30/2013 82.54 83.2 82.39 82.909 10,411,370
09/27/2013 83.49 83.66 83.22 83.55 7,171,002
09/26/2013 83.9 84.03 83.44 83.84 7,720,240
09/25/2013 83.95 84.21 83.671 83.69 11,193,740
09/24/2013 83.61 84.33 83.37 83.71 5,540,353
09/23/2013 83.82 84.009 83.39 83.63 8,520,098
09/20/2013 84.78 84.99 83.88 84.04 13,075,590
09/19/2013 85.46 85.74 84.97 85.12 9,138,540
09/18/2013 84.29 85.68 84.04 85.33 11,151,240
09/17/2013 83.95 84.55 83.84 84.31 5,421,903
09/16/2013 84.6 84.66 83.81 83.93 8,067,902
09/13/2013 84.05 84.28 83.8 83.95 5,979,002
09/12/2013 84.31 84.565 83.92 83.98 10,702,370
09/11/2013 83.83 84.48 83.455 84.48 10,700,160
09/10/2013 83.9 83.96 83.12 83.84 9,151,877
09/09/2013 83.18 83.91 83.06 83.805 8,435,051
09/06/2013 83.22 83.5301 82.307 82.88 8,023,054
09/05/2013 82.77 83.265 82.73 82.89 6,115,148
09/04/2013 82.07 82.86 81.89 82.615 7,490,049
09/03/2013 82.39 82.6775 81.77 82.17 8,634,413
08/30/2013 81.91 82.01 81.37 81.57 8,541,308
08/29/2013 82.31 82.36 81.46 81.6 11,408,780
08/28/2013 81.37 82.78 81.3401 82.46 11,898,200
08/27/2013 81.02 81.7 80.95 81.11 10,200,560
08/26/2013 81.99 82.31 81.46 81.62 7,268,140
08/23/2013 81.44 81.89 80.95 81.76 7,392,205
08/22/2013 80.35 81.5 80.18 81.18 8,337,190
08/21/2013 80.21 80.695 79.83 79.99 9,487,899
08/20/2013 79.98 83 79.85 80.43 9,037,139
08/19/2013 81.03 81.12 79.885 79.94 10,847,400
08/16/2013 81.4 81.53 80.905 81.23 8,950,394
08/15/2013 81.505 81.92 81.2 81.56 10,819,000
08/14/2013 82.2 82.55 81.95 82.01 6,212,541
08/13/2013 82.32 82.58 81.86 82.39 6,916,251
08/12/2013 82.03 82.56 81.995 82.24 6,313,474
08/09/2013 82.82 83.01 82.19 82.59 9,815,044
08/08/2013 82.79 83.02 82.12 82.84 6,739,306
08/07/2013 82.45 82.7 82.05 82.39 7,033,635
08/06/2013 82.99 83.4 82.45 82.68 6,494,357
08/05/2013 83.09 83.25 82.77 83.19 5,191,022
08/02/2013 83.45 83.5 82.85 83.39 8,168,871
08/01/2013 83.09 83.85 83.06 83.76 10,646,210
07/31/2013 82.3 83.02 82.24 82.42 11,247,470
07/30/2013 82.33 82.5 81.68 82.15 7,935,180
07/29/2013 82.74 82.81 81.98 82.31 8,293,599
07/26/2013 82.83 83.06 82.28 83 6,830,045
07/25/2013 82.59 83.325 82.35 83.21 9,621,043
07/24/2013 83.68 83.74 82.24 82.66 9,337,870
07/23/2013 83.66 83.96 83.49 83.59 6,009,661
07/22/2013 83.6 83.83 83.37 83.45 6,802,260
07/19/2013 82.87 83.72 82.675 83.72 10,683,860
07/18/2013 81.98 82.798 81.94 82.57 9,419,534
07/17/2013 81.58 81.94 81.45 81.7 7,922,445
07/16/2013 81.89 82.05 80.82 81.34 6,723,741
07/15/2013 81.96 82.12 81.69 81.84 10,395,040
07/12/2013 81.35 81.96 81.33 81.91 8,776,614
07/11/2013 81.82 81.88 81.01 81.45 14,485,150
07/10/2013 81.6 81.6 80.63 80.8 10,811,930
07/09/2013 80.93 81.41 80.7701 81.3 9,231,560
07/08/2013 80.35 80.96 80.3 80.48 11,578,910
07/05/2013 79.44 79.99 78.84 79.96 10,308,060
07/03/2013 78.82 79.105 78.345 78.98 5,256,897
07/02/2013 78.88 79.7 78.64 79.03 8,691,801
07/01/2013 78.79 79.52 78.63 78.86 11,960,620
06/28/2013 78.33 78.92 78.05 78.3 10,817,640
06/27/2013 78.88 79.34 78.59 78.63 8,162,771
06/26/2013 78.38 78.72 77.81 78.48 11,202,630
06/25/2013 77.86 78.245 77.34 78 12,540,220
06/24/2013 77.32 77.87 76.02 77.01 18,904,720
06/21/2013 78.69 78.765 77.2501 78.17 20,503,990
06/20/2013 79.71 79.75 78.17 78.41 25,490,050
06/19/2013 81.45 81.9 80.69 80.77 15,052,620
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
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 your brokers before you trade


Want to trade FX?