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 (%)
Apr 28, 2023 79.46 81.42 79.18 80.98 20,093,538 +1.24(+1.55%)
Apr 27, 2023 79.41 79.95 78.66 79.75 17,927,112 +0.29(+0.36%)
Apr 26, 2023 79.96 80.71 78.97 79.46 21,058,222 -1.07(-1.33%)
Apr 25, 2023 81.28 81.42 80.06 80.53 16,117,872 -1.54(-1.88%)
Apr 24, 2023 80.58 82.46 80.55 82.08 13,277,362 +1.24(+1.53%)
Apr 21, 2023 81.61 81.65 80.48 80.84 17,840,152 -0.48(-0.58%)
Apr 20, 2023 80.90 81.33 80.33 81.31 16,196,973 -0.72(-0.88%)
Apr 19, 2023 81.58 82.10 81.13 82.04 17,997,070 -0.29(-0.35%)
Apr 18, 2023 81.81 82.53 81.40 82.32 12,873,040 +0.32(+0.39%)
Apr 17, 2023 82.70 83.05 81.71 82.00 12,489,459 -0.98(-1.18%)
Apr 14, 2023 82.94 83.46 82.49 82.98 12,383,471 +0.15(+0.18%)
Apr 13, 2023 82.19 83.04 81.99 82.83 16,494,755 +0.51(+0.62%)
Apr 12, 2023 82.83 83.00 82.07 82.31 17,519,940 +0.06(+0.07%)
Apr 11, 2023 81.94 82.77 81.48 82.26 13,442,045 +0.77(+0.95%)
Apr 10, 2023 81.14 82.42 81.14 81.49 14,179,032 +0.65(+0.80%)
Apr 06, 2023 81.96 82.05 80.67 80.84 17,544,152 -1.25(-1.52%)
Apr 05, 2023 81.07 82.09 80.39 82.09 21,312,790 +1.22(+1.51%)
Apr 04, 2023 82.61 82.71 80.14 80.87 25,943,100 -1.49(-1.81%)
Apr 03, 2023 82.11 82.89 81.69 82.36 32,821,052 +3.57(+4.53%)
Mar 31, 2023 78.45 78.92 78.16 78.79 16,974,418 +0.54(+0.69%)
Mar 30, 2023 78.56 78.67 77.80 78.25 14,431,435 +0.34(+0.44%)
Mar 29, 2023 77.61 77.99 77.10 77.91 19,027,994 +1.07(+1.39%)
Mar 28, 2023 75.25 77.18 75.22 76.84 17,218,062 +1.17(+1.55%)
Mar 27, 2023 74.87 76.10 74.28 75.67 21,139,440 +1.58(+2.13%)
Mar 24, 2023 72.34 74.38 72.11 74.09 21,707,316 +0.29(+0.39%)
Mar 23, 2023 75.26 75.91 73.10 73.81 26,009,842 -1.04(-1.39%)
Mar 22, 2023 76.52 76.87 74.79 74.85 25,861,260 -1.63(-2.13%)
Mar 21, 2023 75.44 76.71 75.21 76.47 31,382,610 +2.56(+3.46%)
Mar 20, 2023 72.39 74.39 72.39 73.91 27,481,084 +1.45(+2.00%)
Mar 17, 2023 73.20 73.80 71.87 72.46 35,859,396 -1.16(-1.57%)
Mar 16, 2023 71.23 73.81 70.94 73.62 48,644,164 +0.79(+1.09%)
Mar 15, 2023 74.14 74.70 71.77 72.83 61,252,684 -4.13(-5.37%)
Mar 14, 2023 76.20 78.68 75.60 76.96 32,422,122 +0.75(+0.99%)
Mar 13, 2023 75.81 77.57 74.48 76.21 44,250,924 -1.58(-2.03%)
Mar 10, 2023 78.80 79.91 77.34 77.79 30,073,228 -1.01(-1.28%)
Mar 09, 2023 80.39 81.52 78.78 78.80 20,126,510 -1.13(-1.41%)
Mar 08, 2023 80.40 81.43 79.16 79.93 20,946,404 -0.83(-1.03%)
Mar 07, 2023 81.70 81.91 80.55 80.76 19,767,048 -1.43(-1.74%)
Mar 06, 2023 81.70 82.32 81.36 82.19 17,999,890 +0.04(+0.05%)
Mar 03, 2023 80.08 82.56 80.02 82.15 26,913,452 +1.10(+1.36%)
Mar 02, 2023 80.20 81.35 79.95 81.05 17,419,206 +0.71(+0.88%)
Mar 01, 2023 78.86 80.75 78.56 80.34 19,699,430 +1.55(+1.97%)
Feb 28, 2023 80.75 80.78 78.72 78.79 20,180,744 -1.15(-1.44%)
Feb 27, 2023 79.86 80.28 79.28 79.94 16,285,673 +0.24(+0.30%)
Feb 24, 2023 78.63 79.82 78.18 79.70 19,914,428 -0.10(-0.13%)
Feb 23, 2023 79.81 80.27 78.79 79.81 18,597,064 +1.19(+1.51%)
Feb 22, 2023 78.93 79.67 77.94 78.62 21,383,912 -0.53(-0.67%)
Feb 21, 2023 79.19 80.06 79.00 79.15 17,852,734 -0.40(-0.50%)
Feb 17, 2023 81.20 81.26 79.19 79.54 23,729,772 -2.94(-3.56%)
Feb 16, 2023 82.85 83.56 82.40 82.48 13,437,357 -0.82(-0.98%)
Feb 15, 2023 83.79 83.97 82.24 83.30 16,963,170 -1.44(-1.70%)
Feb 14, 2023 84.04 85.36 83.81 84.74 14,343,366 +0.03(+0.03%)
Feb 13, 2023 84.50 85.04 83.62 84.71 13,133,993 -0.22(-0.25%)
Feb 10, 2023 83.08 85.10 83.01 84.93 21,245,632 +3.20(+3.92%)
Feb 09, 2023 82.44 82.70 81.67 81.73 17,072,610 -0.71(-0.86%)
Feb 08, 2023 83.11 83.53 81.96 82.43 14,317,943 -0.74(-0.89%)
Feb 07, 2023 81.07 83.30 80.64 83.18 21,779,690 +2.62(+3.25%)
Feb 06, 2023 81.00 81.61 79.57 80.56 16,986,692 -0.37(-0.45%)
Feb 03, 2023 81.44 82.76 80.84 80.93 24,140,932 -0.18(-0.22%)
Feb 02, 2023 82.68 82.84 80.21 81.11 26,438,824 -1.89(-2.28%)
Feb 01, 2023 84.27 84.62 81.91 83.00 25,182,550 -1.67(-1.97%)
Jan 31, 2023 83.64 84.79 82.78 84.66 14,788,636 +0.74(+0.89%)
Jan 30, 2023 85.27 85.39 83.80 83.92 14,616,915 -1.97(-2.29%)
Jan 27, 2023 87.19 87.62 85.75 85.89 18,503,990 -1.77(-2.02%)
Jan 26, 2023 86.35 87.70 85.30 87.66 19,544,458 +2.68(+3.16%)
Jan 25, 2023 84.55 84.98 83.21 84.98 14,316,562 +0.01(+0.01%)
Jan 24, 2023 85.01 85.16 83.28 84.97 16,341,056 -0.33(-0.39%)
Jan 23, 2023 85.80 86.23 85.02 85.30 15,547,529 +0.11(+0.13%)
Jan 20, 2023 84.52 85.47 83.67 85.18 15,168,162 +0.84(+0.99%)
Jan 19, 2023 82.83 84.68 82.65 84.34 18,209,656 +1.04(+1.24%)
Jan 18, 2023 85.26 86.21 83.22 83.31 20,218,228 -1.55(-1.83%)
Jan 17, 2023 84.88 85.75 84.51 84.86 18,017,362 +0.18(+0.21%)
Jan 13, 2023 84.50 84.89 83.60 84.68 16,893,292 +0.12(+0.14%)
Jan 12, 2023 83.48 85.11 83.32 84.56 19,495,920 +1.58(+1.91%)
Jan 11, 2023 83.45 83.66 82.08 82.98 17,468,374 +0.25(+0.31%)
Jan 10, 2023 82.68 82.89 81.43 82.73 16,769,401 +0.58(+0.71%)
Jan 09, 2023 83.68 83.81 81.87 82.14 24,425,300 -0.29(-0.35%)
Jan 06, 2023 81.94 83.44 81.74 82.43 23,592,912 +1.53(+1.90%)
Jan 05, 2023 79.32 81.34 79.09 80.90 20,559,856 +1.45(+1.82%)
Jan 04, 2023 78.28 79.91 77.98 79.45 24,406,266 -0.01(-0.01%)
Jan 03, 2023 81.83 82.25 78.47 79.46 28,186,898 -2.89(-3.51%)
Dec 30, 2022 81.40 82.51 81.39 82.35 12,035,623 +0.52(+0.63%)
Dec 29, 2022 80.64 82.20 80.61 81.83 14,285,515 +0.85(+1.05%)
Dec 28, 2022 82.73 82.73 80.73 80.98 16,905,472 -1.85(-2.24%)
Dec 27, 2022 82.32 83.19 82.02 82.84 17,375,454 +0.88(+1.07%)
Dec 23, 2022 80.48 81.98 80.07 81.96 15,736,342 +2.53(+3.19%)
Dec 22, 2022 81.39 81.44 77.84 79.43 19,832,738 -1.87(-2.30%)
Dec 21, 2022 81.42 81.67 80.22 81.30 18,081,344 +1.52(+1.90%)
Dec 20, 2022 78.85 80.30 78.54 79.79 15,182,676 +1.19(+1.51%)
Dec 19, 2022 79.44 79.69 78.03 78.60 19,552,838 -0.01(-0.01%)
Dec 16, 2022 78.09 78.98 77.54 78.61 31,713,002 -0.98(-1.23%)
Dec 15, 2022 79.38 79.78 78.24 79.59 21,680,866 -0.48(-0.61%)
Dec 14, 2022 81.12 81.41 79.36 80.07 28,260,414 -0.49(-0.61%)
Dec 13, 2022 80.61 81.24 79.93 80.57 29,291,328 +1.50(+1.90%)
Dec 12, 2022 77.48 79.25 77.18 79.07 22,636,862 +2.02(+2.62%)
Dec 09, 2022 78.71 79.58 77.02 77.05 25,807,708 -1.92(-2.43%)
Dec 08, 2022 81.10 81.28 78.52 78.97 27,473,714 -0.35(-0.45%)
Dec 07, 2022 79.49 80.53 78.62 79.32 26,229,050 -0.19(-0.23%)
Dec 06, 2022 81.15 82.12 78.96 79.51 34,832,312 -2.15(-2.64%)
Dec 05, 2022 84.98 85.32 80.96 81.66 27,742,952 -2.50(-2.97%)
Dec 02, 2022 84.07 85.15 83.66 84.16 19,729,524 -0.50(-0.59%)
Dec 01, 2022 85.53 85.96 84.37 84.66 20,854,962 -0.28(-0.33%)
Nov 30, 2022 85.46 85.63 83.60 84.94 23,617,018 +0.42(+0.50%)
Nov 29, 2022 84.18 85.01 83.88 84.52 20,395,486 +1.26(+1.51%)
Nov 28, 2022 83.51 84.57 82.98 83.26 31,369,036 -2.35(-2.74%)
Nov 25, 2022 85.98 86.59 85.46 85.61 8,146,502 -0.32(-0.37%)
Nov 23, 2022 85.29 86.47 84.98 85.93 22,105,098 -0.94(-1.08%)
Nov 22, 2022 85.28 87.06 84.89 86.87 28,826,168 +2.64(+3.13%)
Nov 21, 2022 83.53 84.45 81.34 84.23 45,682,872 -1.16(-1.35%)
Nov 18, 2022 84.47 85.62 83.41 85.39 25,415,170 -0.68(-0.79%)
Nov 17, 2022 84.57 86.14 84.13 86.07 22,982,610 +0.19(+0.22%)
Nov 16, 2022 86.89 87.42 85.43 85.88 25,359,040 -1.79(-2.04%)
Nov 15, 2022 87.08 87.89 86.51 87.67 27,645,264 +0.91(+1.05%)
Nov 14, 2022 86.53 88.26 86.52 86.76 24,803,844 -0.03(-0.03%)
Nov 11, 2022 85.94 87.23 85.74 86.78 27,409,582 +2.45(+2.91%)
Nov 10, 2022 84.20 84.43 82.47 84.33 31,381,120 +1.84(+2.23%)
Nov 09, 2022 85.56 85.83 82.31 82.50 33,810,172 -4.24(-4.89%)
Nov 08, 2022 86.49 87.11 85.67 86.74 23,449,758 +0.08(+0.10%)
Nov 07, 2022 85.37 86.92 85.22 86.65 20,784,282 +1.46(+1.72%)
Nov 04, 2022 86.04 86.68 84.00 85.19 32,711,452 +1.03(+1.22%)
Nov 03, 2022 82.13 84.64 81.90 84.16 28,777,550 +1.53(+1.85%)
Nov 02, 2022 84.41 82.44 82.64 30,302,716 -2.04(-2.41%)
Nov 01, 2022 85.27 85.31 84.16 84.68 23,348,824 +0.81(+0.97%)
Oct 31, 2022 82.35 84.97 82.25 83.87 32,191,542 +0.70(+0.84%)
Oct 28, 2022 83.77 84.45 81.68 83.17 26,467,730 +0.29(+0.35%)
Oct 27, 2022 83.72 84.28 82.63 82.88 26,898,170 +0.30(+0.36%)
Oct 26, 2022 81.78 83.23 81.72 82.58 24,365,406 +1.11(+1.36%)
Oct 25, 2022 81.07 81.84 80.63 81.47 20,204,078 +0.08(+0.10%)
Oct 24, 2022 80.96 81.96 80.52 81.39 24,137,820 +0.38(+0.47%)
Oct 21, 2022 79.17 81.16 78.97 81.01 27,122,626 +2.27(+2.89%)
Oct 20, 2022 79.25 79.98 78.26 78.73 27,106,554 +0.07(+0.09%)
Oct 19, 2022 76.63 78.95 76.60 78.66 33,646,376 +2.26(+2.95%)
Oct 18, 2022 76.37 77.11 74.93 76.40 27,025,840 +0.66(+0.87%)
Oct 17, 2022 75.98 76.99 75.53 75.74 20,381,898 +0.93(+1.25%)
Oct 14, 2022 76.86 77.97 74.66 74.81 28,712,040 -2.90(-3.73%)
Oct 13, 2022 73.68 78.01 73.66 77.71 37,626,108 +3.05(+4.08%)
Oct 12, 2022 73.58 75.18 73.09 74.66 22,090,412 +0.60(+0.81%)
Oct 11, 2022 73.26 75.34 72.95 74.06 28,887,812 -0.60(-0.80%)
Oct 10, 2022 76.52 77.18 74.42 74.66 24,872,240 -1.57(-2.05%)
Oct 07, 2022 76.98 77.85 75.68 76.23 30,544,106 -0.60(-0.78%)
Oct 06, 2022 74.86 77.05 74.81 76.82 28,327,938 +1.34(+1.78%)
Oct 05, 2022 73.92 76.07 73.29 75.48 32,868,392 +1.53(+2.07%)
Oct 04, 2022 72.34 74.02 71.77 73.95 35,585,604 +3.05(+4.30%)
Oct 03, 2022 69.53 71.28 69.41 70.90 37,307,024 +3.79(+5.65%)
Sep 30, 2022 67.11 68.04 66.46 67.11 23,270,596 -0.54(-0.80%)
Sep 29, 2022 67.16 67.79 65.98 67.65 26,043,798 +0.00(+0.00%)
Sep 28, 2022 65.43 68.02 65.04 67.65 33,869,472 +2.87(+4.43%)
Sep 27, 2022 65.17 65.98 64.42 64.78 36,304,032 +0.72(+1.12%)
Sep 26, 2022 65.27 66.09 63.98 64.06 38,710,756 -1.61(-2.45%)
Sep 23, 2022 67.80 67.93 65.17 65.68 56,594,672 -4.86(-6.90%)
Sep 22, 2022 72.08 72.31 70.49 70.54 30,982,810 -0.25(-0.36%)
Sep 21, 2022 73.20 73.30 70.76 70.79 36,862,520 -1.05(-1.47%)
Sep 20, 2022 71.85 72.26 71.00 71.85 22,696,116 -0.50(-0.70%)
Sep 19, 2022 70.32 72.40 70.15 72.35 20,193,548 +0.04(+0.06%)
Sep 16, 2022 73.65 73.71 71.26 72.31 38,189,900 -1.58(-2.13%)
Sep 15, 2022 74.49 74.80 73.52 73.88 30,313,504 -1.95(-2.58%)
Sep 14, 2022 74.44 76.37 74.44 75.84 29,542,588 +2.08(+2.82%)
Sep 13, 2022 74.48 75.75 73.42 73.75 33,165,550 -1.91(-2.52%)
Sep 12, 2022 75.38 76.48 74.74 75.66 22,634,184 +1.36(+1.84%)
Sep 09, 2022 73.79 74.66 73.24 74.30 20,980,090 +1.81(+2.49%)
Sep 08, 2022 72.50 72.85 71.61 72.49 29,113,236 +0.31(+0.43%)
Sep 07, 2022 71.43 72.49 70.78 72.18 32,824,388 -0.85(-1.16%)
Sep 06, 2022 74.40 74.65 72.72 73.03 24,715,300 -0.68(-0.93%)
Sep 02, 2022 74.16 74.68 73.31 73.71 31,020,040 +1.33(+1.83%)
Sep 01, 2022 73.11 73.38 71.37 72.38 30,698,890 -1.83(-2.46%)
Aug 31, 2022 73.03 75.44 72.77 74.20 31,637,456 -0.68(-0.91%)
Aug 30, 2022 76.19 76.21 74.27 74.89 31,258,956 -2.63(-3.39%)
Aug 29, 2022 76.33 78.52 76.13 77.51 28,544,216 +1.15(+1.51%)
Aug 26, 2022 77.11 77.95 76.02 76.36 20,956,340 -0.90(-1.17%)
Aug 25, 2022 77.12 77.65 76.52 77.27 21,584,160 +0.59(+0.77%)
Aug 24, 2022 75.75 76.78 75.41 76.68 26,626,376 +0.93(+1.23%)
Aug 23, 2022 74.31 76.32 74.25 75.74 29,485,602 +2.64(+3.61%)
Aug 22, 2022 72.62 73.56 71.42 73.11 24,777,942 -0.14(-0.19%)
Aug 19, 2022 73.08 73.75 72.66 73.25 21,419,594 -0.02(-0.03%)
Aug 18, 2022 72.14 73.34 72.01 73.26 25,417,168 +1.92(+2.69%)
Aug 17, 2022 70.43 72.08 70.25 71.35 24,664,168 +0.59(+0.83%)
Aug 16, 2022 71.02 71.77 70.31 70.76 21,345,468 -0.17(-0.23%)
Aug 15, 2022 69.72 71.31 69.08 70.92 22,793,040 -1.41(-1.95%)
Aug 12, 2022 71.32 72.37 71.02 72.33 20,818,482 +0.54(+0.76%)
Aug 11, 2022 70.70 72.40 70.49 71.79 32,948,228 +2.39(+3.44%)
Aug 10, 2022 69.06 69.79 67.70 69.40 18,864,480 +0.50(+0.72%)
Aug 09, 2022 68.67 69.78 68.55 68.90 18,811,560 +1.19(+1.76%)
Aug 08, 2022 67.29 68.32 67.19 67.72 20,497,366 +0.35(+0.52%)
Aug 05, 2022 65.16 67.95 65.16 67.37 24,506,524 +1.31(+1.98%)
Aug 04, 2022 68.13 68.32 65.81 66.06 30,365,872 -2.54(-3.71%)
Aug 03, 2022 70.92 71.14 68.18 68.60 30,921,740 -2.03(-2.87%)
Aug 02, 2022 70.80 71.34 70.01 70.63 21,619,870 -0.17(-0.23%)
Aug 01, 2022 71.05 71.23 69.84 70.79 27,840,642 -1.49(-2.07%)
Jul 29, 2022 70.55 72.51 70.41 72.29 28,026,832 +3.01(+4.34%)
Jul 28, 2022 69.51 69.99 68.00 69.28 25,308,898 +0.39(+0.56%)
Jul 27, 2022 67.81 69.24 67.12 68.90 24,311,322 +1.52(+2.26%)
Jul 26, 2022 68.80 69.10 66.92 67.37 20,191,268 -0.62(-0.91%)
Jul 25, 2022 66.49 68.06 65.70 67.99 21,212,808 +2.41(+3.67%)
Jul 22, 2022 66.39 67.04 65.20 65.59 22,150,346 -0.54(-0.82%)
Jul 21, 2022 65.47 66.19 64.21 66.13 23,405,554 -1.18(-1.75%)
Jul 20, 2022 65.93 67.61 65.65 67.31 22,811,430 +0.65(+0.97%)
Jul 19, 2022 64.58 66.83 64.56 66.66 26,456,276 +1.99(+3.08%)
Jul 18, 2022 64.91 65.74 64.37 64.67 28,982,488 +1.45(+2.29%)
Jul 15, 2022 63.57 63.63 62.29 63.23 32,502,010 +1.01(+1.63%)
Jul 14, 2022 61.19 62.29 60.36 62.21 39,742,172 -1.20(-1.89%)
Jul 13, 2022 62.59 64.74 62.59 63.41 32,063,294 -0.10(-0.16%)
Jul 12, 2022 63.08 63.89 62.37 63.51 35,078,552 -1.26(-1.95%)
Jul 11, 2022 64.58 65.32 63.91 64.78 24,702,248 -0.63(-0.96%)
Jul 08, 2022 66.22 66.50 64.49 65.40 23,834,120 -0.03(-0.04%)
Jul 07, 2022 64.87 65.95 64.71 65.43 36,654,484 +2.28(+3.61%)
Jul 06, 2022 63.56 64.70 61.25 63.15 52,295,316 -1.10(-1.71%)
Jul 05, 2022 65.52 65.83 62.86 64.25 48,732,020 -2.65(-3.97%)
Jul 01, 2022 66.72 67.19 64.65 66.90 37,581,092 +0.99(+1.50%)
Jun 30, 2022 65.89 67.63 65.33 65.92 40,964,788 -1.42(-2.11%)
Jun 29, 2022 70.73 70.97 67.15 67.34 38,605,868 -2.42(-3.48%)
Jun 28, 2022 69.54 70.89 68.71 69.76 43,171,312 +1.83(+2.70%)
Jun 27, 2022 66.76 68.39 66.67 67.93 36,906,968 +1.94(+2.93%)
Jun 24, 2022 66.25 67.39 65.29 65.99 51,419,716 +0.86(+1.32%)
Jun 23, 2022 67.96 68.45 64.04 65.13 61,796,552 -2.51(-3.71%)
Jun 22, 2022 67.07 68.83 66.70 67.64 45,013,212 -2.82(-4.00%)
Jun 21, 2022 68.78 70.94 68.66 70.46 38,013,600 +3.47(+5.18%)
Jun 17, 2022 70.37 70.89 66.18 66.99 70,464,808 -3.87(-5.47%)
Jun 16, 2022 73.10 73.50 70.26 70.87 64,029,332 -4.23(-5.63%)
Jun 15, 2022 76.62 77.00 73.83 75.10 47,395,188 -1.70(-2.21%)
Jun 14, 2022 78.19 79.19 75.79 76.79 38,125,504 +0.15(+0.19%)
Jun 13, 2022 78.41 78.50 75.12 76.65 49,068,388 -4.22(-5.22%)
Jun 10, 2022 81.31 82.53 79.93 80.87 34,305,112 -1.39(-1.70%)
Jun 09, 2022 83.40 83.93 82.17 82.26 26,967,402 -1.86(-2.21%)
Jun 08, 2022 84.35 85.06 83.60 84.12 31,253,052 +0.18(+0.22%)
Jun 07, 2022 81.45 84.05 81.39 83.94 28,171,836 +2.43(+2.99%)
Jun 06, 2022 81.99 82.04 81.07 81.50 18,307,922 -0.09(-0.11%)
Jun 03, 2022 80.63 81.85 80.54 81.60 22,516,298 +1.07(+1.32%)
Jun 02, 2022 80.22 81.09 79.73 80.53 28,845,950 -0.26(-0.32%)
Jun 01, 2022 80.49 81.37 79.61 80.78 32,499,592 +1.29(+1.63%)
May 31, 2022 82.03 82.46 79.06 79.49 43,153,560 -1.21(-1.50%)
May 27, 2022 78.90 80.92 78.71 80.70 20,905,790 +1.45(+1.83%)
May 26, 2022 78.86 79.84 78.81 79.25 23,953,528 +0.87(+1.10%)
May 25, 2022 77.06 78.50 76.96 78.39 28,872,678 +1.59(+2.07%)
May 24, 2022 75.66 77.12 75.08 76.80 29,137,502 +0.29(+0.38%)
May 23, 2022 75.42 76.77 74.95 76.51 29,217,524 +1.97(+2.64%)
May 20, 2022 75.13 76.02 73.04 74.54 34,752,400 +0.32(+0.43%)
May 19, 2022 72.80 75.47 72.80 74.22 39,180,644 -0.27(-0.37%)
May 18, 2022 77.00 77.09 73.60 74.49 36,448,536 -1.96(-2.56%)
May 17, 2022 76.60 76.92 75.77 76.45 30,882,988 +0.88(+1.16%)
May 16, 2022 73.90 76.35 73.86 75.58 30,987,928 +1.94(+2.64%)
May 13, 2022 72.26 73.93 72.13 73.64 32,606,828 +2.43(+3.42%)
May 12, 2022 70.88 71.24 68.99 71.20 49,383,336 +0.30(+0.42%)
May 11, 2022 71.13 73.23 70.78 70.90 54,680,552 +0.94(+1.34%)
May 10, 2022 70.40 71.73 68.49 69.96 62,710,116 +0.63(+0.91%)
May 09, 2022 73.97 74.03 69.05 69.33 58,156,800 -6.25(-8.27%)
May 06, 2022 74.35 75.60 72.86 75.59 51,693,664 +2.19(+2.98%)
May 05, 2022 75.05 75.12 71.90 73.40 51,113,880 -1.12(-1.50%)
May 04, 2022 72.93 74.67 72.00 74.52 49,776,532 +2.97(+4.15%)
May 03, 2022 69.73 71.88 69.68 71.55 45,677,412 +1.95(+2.80%)
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.