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 (%)
Nov 30, 2007 43.80 44.15 43.31 43.98 28,508,746 +0.13(+0.30%)
Nov 29, 2007 43.55 44.12 43.39 43.85 32,987,006 +0.48(+1.10%)
Nov 28, 2007 43.07 43.50 42.60 43.37 38,371,904 +1.05(+2.48%)
Nov 27, 2007 42.27 42.70 41.67 42.33 48,045,972 -0.47(-1.11%)
Nov 26, 2007 44.33 44.46 42.80 42.80 42,284,368 -1.53(-3.46%)
Nov 23, 2007 43.25 44.33 43.25 44.33 11,477,268 +1.14(+2.63%)
Nov 21, 2007 43.77 44.13 43.18 43.19 33,020,814 -0.96(-2.17%)
Nov 20, 2007 43.34 44.43 43.10 44.15 47,088,588 +1.38(+3.22%)
Nov 19, 2007 43.31 43.57 42.64 42.77 29,674,942 -0.72(-1.67%)
Nov 16, 2007 42.92 43.61 42.79 43.50 42,495,580 +1.11(+2.63%)
Nov 15, 2007 43.44 43.76 42.26 42.39 48,531,176 -1.46(-3.33%)
Nov 14, 2007 44.36 44.62 43.49 43.85 36,937,300 -0.07(-0.15%)
Nov 13, 2007 42.77 43.91 42.31 43.91 46,772,672 +1.50(+3.53%)
Nov 12, 2007 43.86 44.16 42.42 42.42 53,058,992 -2.16(-4.84%)
Nov 09, 2007 44.83 45.32 44.54 44.57 47,543,328 -0.84(-1.85%)
Nov 08, 2007 44.98 46.19 44.67 45.41 62,075,456 +0.78(+1.74%)
Nov 07, 2007 46.52 46.52 44.63 44.63 49,949,336 -1.92(-4.12%)
Nov 06, 2007 45.51 46.55 45.51 46.55 30,288,886 +1.50(+3.34%)
Nov 05, 2007 44.88 45.38 44.54 45.04 41,483,996 -0.37(-0.80%)
Nov 02, 2007 44.75 45.43 44.40 45.41 46,828,016 +0.84(+1.88%)
Nov 01, 2007 45.24 45.95 44.54 44.57 37,159,736 -1.35(-2.93%)
Oct 31, 2007 45.20 46.06 44.94 45.92 48,915,664 +1.20(+2.69%)
Oct 30, 2007 45.98 45.98 44.71 44.71 41,375,592 -1.57(-3.40%)
Oct 29, 2007 46.10 46.49 46.10 46.29 16,143,008 +0.22(+0.48%)
Oct 26, 2007 46.04 46.36 45.75 46.07 26,355,054 +0.69(+1.52%)
Oct 25, 2007 45.28 45.65 44.86 45.38 33,510,134 +0.43(+0.95%)
Oct 24, 2007 44.57 45.13 44.12 44.95 38,704,448 +0.29(+0.66%)
Oct 23, 2007 44.37 44.84 43.89 44.66 35,564,108 +0.63(+1.43%)
Oct 22, 2007 44.06 44.28 43.51 44.03 52,224,844 -0.51(-1.14%)
Oct 19, 2007 46.37 46.37 44.54 44.54 55,846,908 -2.22(-4.74%)
Oct 18, 2007 46.40 46.80 46.25 46.76 35,447,788 +0.36(+0.77%)
Oct 17, 2007 46.93 47.00 46.00 46.40 38,786,500 -0.30(-0.64%)
Oct 16, 2007 46.52 46.93 46.45 46.70 33,445,414 +0.12(+0.26%)
Oct 15, 2007 46.61 46.94 46.39 46.58 31,331,364 +0.38(+0.82%)
Oct 12, 2007 45.82 46.35 45.79 46.20 23,275,256 +0.43(+0.94%)
Oct 11, 2007 46.34 46.75 45.31 45.77 54,054,116 +1.26(+2.82%)
Oct 10, 2007 44.51 44.51 44.51 44.51 0 +0.00(+0.00%)
Oct 09, 2007 44.51 44.51 44.51 44.51 0 +0.00(+0.00%)
Oct 08, 2007 44.62 44.79 44.39 44.51 21,872,614 -0.45(-1.01%)
Oct 05, 2007 44.97 45.07 44.35 44.97 26,985,772 +0.22(+0.48%)
Oct 04, 2007 44.39 44.92 44.00 44.75 25,994,744 +0.17(+0.38%)
Oct 03, 2007 44.55 44.81 44.27 44.58 36,623,452 -0.26(-0.59%)
Oct 02, 2007 45.21 45.25 44.46 44.85 36,566,696 -0.71(-1.56%)
Oct 01, 2007 44.75 45.58 44.71 45.56 32,477,530 +0.78(+1.74%)
Sep 28, 2007 45.40 45.56 44.67 44.78 29,086,092 -0.42(-0.93%)
Sep 27, 2007 45.06 45.25 44.82 45.20 21,034,988 +0.58(+1.30%)
Sep 26, 2007 44.92 45.09 44.12 44.62 34,519,748 +0.13(+0.28%)
Sep 25, 2007 44.65 44.68 44.23 44.49 29,179,332 -0.74(-1.64%)
Sep 24, 2007 45.38 45.46 44.93 45.24 29,798,970 -0.08(-0.18%)
Sep 21, 2007 45.55 45.68 45.29 45.32 20,415,554 +0.15(+0.33%)
Sep 20, 2007 45.10 45.34 44.86 45.17 27,215,280 -0.03(-0.07%)
Sep 19, 2007 44.81 45.52 44.91 45.20 32,355,500 +0.39(+0.87%)
Sep 18, 2007 43.64 44.90 43.27 44.81 31,141,478 +1.32(+3.03%)
Sep 17, 2007 43.31 43.79 43.19 43.49 22,516,222 +0.09(+0.21%)
Sep 14, 2007 43.00 43.68 42.98 43.40 23,429,580 +0.12(+0.28%)
Sep 13, 2007 43.08 43.55 43.03 43.28 25,451,942 +0.27(+0.63%)
Sep 12, 2007 42.60 43.28 42.60 43.01 40,148,760 +0.30(+0.70%)
Sep 11, 2007 42.03 42.81 41.72 42.72 45,227,060 +0.72(+1.71%)
Sep 10, 2007 42.22 42.28 41.18 42.00 51,609,440 -0.07(-0.16%)
Sep 07, 2007 42.48 42.55 41.95 42.06 33,556,420 -0.92(-2.14%)
Sep 06, 2007 42.75 43.25 42.52 42.98 30,079,098 +0.65(+1.53%)
Sep 05, 2007 42.51 42.55 42.13 42.34 27,334,378 -0.23(-0.53%)
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.