Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 82.96 83.12 81.37 81.41 19,758,148 -1.55(-1.87%)
Jan 30, 2024 81.30 82.98 80.99 82.96 18,097,194 +0.85(+1.03%)
Jan 29, 2024 82.10 82.23 81.25 82.11 15,200,947 -0.12(-0.14%)
Jan 26, 2024 81.54 82.26 80.94 82.23 18,818,592 +0.61(+0.74%)
Jan 25, 2024 80.39 81.65 79.92 81.62 19,241,224 +1.80(+2.25%)
Jan 24, 2024 79.12 79.87 78.75 79.83 17,338,978 +1.12(+1.43%)
Jan 23, 2024 78.41 79.34 78.30 78.71 12,675,032 +0.17(+0.21%)
Jan 22, 2024 78.08 78.71 77.57 78.54 15,431,919 +0.29(+0.37%)
Jan 19, 2024 77.95 78.26 77.68 78.25 21,377,922 +0.25(+0.33%)
Jan 18, 2024 78.14 78.21 77.09 77.99 18,287,182 -0.13(-0.16%)
Jan 17, 2024 77.96 78.90 77.79 78.12 20,109,716 -0.65(-0.83%)
Jan 16, 2024 80.52 80.63 78.73 78.77 18,453,558 -1.92(-2.38%)
Jan 12, 2024 81.03 81.35 80.21 80.70 19,900,316 +0.90(+1.13%)
Jan 11, 2024 80.02 80.23 79.48 79.80 19,718,668 +0.20(+0.26%)
Jan 10, 2024 80.54 80.57 79.27 79.59 16,977,514 -0.79(-0.98%)
Jan 09, 2024 81.80 81.89 80.20 80.39 17,265,158 -1.31(-1.60%)
Jan 08, 2024 81.24 81.79 80.13 81.69 24,182,266 -0.96(-1.16%)
Jan 05, 2024 83.37 83.41 82.27 82.65 17,432,680 +0.07(+0.08%)
Jan 04, 2024 84.66 85.02 82.53 82.58 21,537,466 -1.47(-1.75%)
Jan 03, 2024 82.83 84.35 82.42 84.05 19,425,150 +1.35(+1.63%)
Jan 02, 2024 82.41 83.47 82.29 82.71 20,132,056 +0.88(+1.07%)
Dec 29, 2023 82.30 82.38 81.59 81.83 12,471,799 -0.19(-0.23%)
Dec 28, 2023 82.85 83.17 81.99 82.02 13,414,790 -1.27(-1.52%)
Dec 27, 2023 83.65 83.94 82.98 83.28 10,364,575 -0.37(-0.44%)
Dec 26, 2023 83.64 84.10 83.39 83.65 13,309,664 +0.71(+0.86%)
Dec 22, 2023 83.29 83.66 82.81 82.94 12,826,832 +0.24(+0.30%)
Dec 21, 2023 82.54 82.83 81.92 82.70 13,349,277 +0.32(+0.39%)
Dec 20, 2023 83.44 83.93 82.28 82.38 20,183,146 -0.77(-0.93%)
Dec 19, 2023 82.32 83.23 82.13 83.15 18,881,790 +0.99(+1.20%)
Dec 18, 2023 82.94 83.36 82.08 82.16 21,737,916 +0.67(+0.82%)
Dec 15, 2023 81.20 81.65 80.82 81.50 23,980,972 -0.44(-0.53%)
Dec 14, 2023 80.39 82.04 80.39 81.93 31,401,624 +2.34(+2.94%)
Dec 13, 2023 78.55 79.62 78.18 79.59 24,014,884 +1.09(+1.39%)
Dec 12, 2023 78.86 78.94 78.05 78.50 23,466,350 -1.09(-1.37%)
Dec 11, 2023 79.56 79.85 79.19 79.59 15,175,758 +0.10(+0.12%)
Dec 08, 2023 79.17 79.74 79.01 79.49 17,650,786 +0.85(+1.08%)
Dec 07, 2023 79.55 79.94 78.36 78.64 21,223,980 -0.54(-0.68%)
Dec 06, 2023 79.86 80.42 78.88 79.19 32,232,202 -1.20(-1.49%)
Dec 05, 2023 81.77 81.92 80.34 80.38 19,521,182 -1.43(-1.75%)
Dec 04, 2023 81.59 82.33 81.22 81.81 19,171,426 -0.38(-0.46%)
Dec 01, 2023 81.67 83.16 81.30 82.19 22,264,610 +0.43(+0.52%)
Nov 30, 2023 81.92 82.94 80.79 81.77 30,180,130 +0.54(+0.67%)
Nov 29, 2023 82.35 82.45 80.96 81.23 23,410,682 -0.61(-0.74%)
Nov 28, 2023 81.98 82.59 81.68 81.83 14,957,131 +0.02(+0.02%)
Nov 27, 2023 81.68 81.96 81.05 81.81 12,671,413 -0.29(-0.35%)
Nov 24, 2023 81.74 82.71 81.69 82.10 9,905,829 +0.34(+0.41%)
Nov 22, 2023 80.17 81.83 79.72 81.77 18,910,774 -0.04(-0.05%)
Nov 21, 2023 81.60 81.95 81.03 81.81 13,949,536 -0.18(-0.22%)
Nov 20, 2023 82.21 82.69 81.97 81.99 15,047,485 +0.12(+0.14%)
Nov 17, 2023 80.88 82.41 80.68 81.87 25,270,314 +1.68(+2.10%)
Nov 16, 2023 81.01 81.32 79.37 80.19 27,489,932 -1.60(-1.95%)
Nov 15, 2023 81.81 82.82 81.67 81.79 17,087,488 -0.15(-0.19%)
Nov 14, 2023 81.52 82.17 81.39 81.94 17,979,434 +0.73(+0.89%)
Nov 13, 2023 80.76 81.38 80.51 81.22 14,718,019 +0.58(+0.72%)
Nov 10, 2023 80.65 80.83 79.87 80.64 17,886,790 +0.88(+1.10%)
Nov 09, 2023 80.59 80.77 79.71 79.76 19,771,640 -0.24(-0.30%)
Nov 08, 2023 80.70 81.23 79.96 80.00 26,238,378 -1.02(-1.25%)
Nov 07, 2023 81.77 81.91 80.65 81.01 24,582,722 -1.84(-2.22%)
Nov 06, 2023 84.46 84.46 82.61 82.85 21,222,532 -0.95(-1.13%)
Nov 03, 2023 84.49 84.76 83.28 83.80 24,430,176 -0.85(-1.00%)
Nov 02, 2023 82.37 84.72 81.89 84.65 23,447,022 +2.48(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.