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 29, 2022 70.47 70.87 68.26 68.51 43,559,828 -1.80(-2.57%)
Apr 28, 2022 68.70 70.88 67.35 70.31 47,964,928 +2.07(+3.03%)
Apr 27, 2022 67.68 68.91 66.47 68.24 48,887,056 +0.98(+1.46%)
Apr 26, 2022 67.67 69.10 67.08 67.26 48,903,568 +0.09(+0.14%)
Apr 25, 2022 67.27 67.53 64.72 67.17 60,882,356 -2.30(-3.31%)
Apr 22, 2022 70.92 71.94 69.43 69.46 39,225,604 -1.74(-2.45%)
Apr 21, 2022 73.97 74.30 70.93 71.20 35,733,256 -2.33(-3.17%)
Apr 20, 2022 73.45 73.93 72.74 73.54 28,561,378 +0.28(+0.39%)
Apr 19, 2022 73.47 74.19 72.83 73.25 25,078,112 -0.60(-0.81%)
Apr 18, 2022 73.39 74.29 72.94 73.86 33,408,722 +1.07(+1.47%)
Apr 14, 2022 72.21 73.36 72.10 72.79 28,450,434 +0.24(+0.33%)
Apr 13, 2022 72.36 72.75 71.17 72.55 27,035,984 +1.07(+1.49%)
Apr 12, 2022 71.74 72.79 71.34 71.49 35,061,668 +1.17(+1.66%)
Apr 11, 2022 71.72 71.74 70.16 70.32 28,769,600 -2.18(-3.01%)
Apr 08, 2022 70.75 72.70 70.75 72.50 29,304,282 +1.94(+2.75%)
Apr 07, 2022 69.97 70.79 68.68 70.56 29,668,492 +0.91(+1.31%)
Apr 06, 2022 69.99 70.62 69.26 69.64 35,252,556 +0.41(+0.59%)
Apr 05, 2022 70.47 71.55 69.15 69.23 29,912,654 -1.10(-1.57%)
Apr 04, 2022 70.70 70.93 69.59 70.34 25,221,810 +0.09(+0.13%)
Apr 01, 2022 69.59 70.90 69.54 70.25 27,212,508 +0.57(+0.81%)
Mar 31, 2022 69.97 71.29 69.67 69.68 35,983,424 -0.96(-1.35%)
Mar 30, 2022 70.50 71.14 70.06 70.64 27,278,298 +0.81(+1.16%)
Mar 29, 2022 68.44 69.86 67.63 69.83 40,178,532 -0.18(-0.26%)
Mar 28, 2022 70.31 70.34 69.56 70.01 38,257,308 -1.78(-2.48%)
Mar 25, 2022 69.83 71.88 69.77 71.79 30,770,510 +1.54(+2.19%)
Mar 24, 2022 70.34 70.94 69.78 70.25 28,895,538 +0.17(+0.25%)
Mar 23, 2022 70.18 70.72 69.85 70.07 32,178,288 +1.18(+1.72%)
Mar 22, 2022 69.11 69.49 68.10 68.89 36,476,224 -0.51(-0.74%)
Mar 21, 2022 68.06 69.62 68.02 69.40 37,675,472 +2.69(+4.03%)
Mar 18, 2022 66.66 67.16 66.20 66.71 32,422,264 -0.06(-0.09%)
Mar 17, 2022 65.70 66.94 65.29 66.77 42,577,372 +2.22(+3.44%)
Mar 16, 2022 65.09 65.66 63.87 64.55 60,952,492 -0.30(-0.46%)
Mar 15, 2022 64.70 65.60 63.60 64.85 69,043,904 -2.47(-3.66%)
Mar 14, 2022 67.91 68.39 66.41 67.31 56,189,196 -2.08(-2.99%)
Mar 11, 2022 68.83 70.26 68.72 69.39 50,946,928 -0.56(-0.80%)
Mar 10, 2022 68.68 70.13 69.95 76,257,000 +2.08(+3.06%)
Mar 09, 2022 67.45 69.47 66.37 67.87 96,325,560 -2.14(-3.06%)
Mar 08, 2022 70.50 72.43 68.02 70.01 108,673,392 +1.08(+1.57%)
Mar 07, 2022 68.63 70.03 67.39 68.93 72,599,776 +1.00(+1.48%)
Mar 04, 2022 66.01 67.96 65.84 67.93 58,282,812 +1.91(+2.89%)
Mar 03, 2022 65.20 66.47 65.07 66.02 49,294,524 +0.18(+0.27%)
Mar 02, 2022 65.35 66.37 65.04 65.84 50,330,504 +1.47(+2.29%)
Mar 01, 2022 64.30 65.45 63.47 64.37 68,764,296 +0.64(+1.01%)
Feb 28, 2022 61.75 63.80 61.41 63.73 53,370,052 +1.53(+2.47%)
Feb 25, 2022 60.73 62.26 61.16 62.19 43,426,376 +1.60(+2.64%)
Feb 24, 2022 62.38 62.38 59.02 60.60 68,355,144 -0.48(-0.78%)
Feb 23, 2022 60.80 61.54 60.45 61.08 37,602,164 +0.62(+1.03%)
Feb 22, 2022 63.31 63.31 59.54 60.45 51,482,272 -0.99(-1.62%)
Feb 18, 2022 61.45 0 -0.38(-0.61%)
Feb 17, 2022 61.87 62.47 61.35 61.82 37,435,424 -0.10(-0.16%)
Feb 16, 2022 61.91 63.00 61.54 61.92 40,637,528 +0.50(+0.81%)
Feb 15, 2022 60.55 61.57 60.21 61.43 47,673,304 -0.65(-1.05%)
Feb 14, 2022 63.19 63.26 61.34 62.08 55,160,316 -1.50(-2.36%)
Feb 11, 2022 62.19 63.66 61.83 63.58 51,534,652 +1.80(+2.91%)
Feb 10, 2022 61.86 62.97 61.37 61.78 41,859,496 -0.39(-0.62%)
Feb 09, 2022 61.80 62.65 61.64 62.17 39,214,060 +0.51(+0.83%)
Feb 08, 2022 62.82 62.94 61.22 61.65 41,942,852 -1.35(-2.15%)
Feb 07, 2022 61.91 63.59 61.45 63.01 36,088,332 +0.79(+1.28%)
Feb 04, 2022 62.03 63.21 61.89 62.21 45,259,832 +0.96(+1.56%)
Feb 03, 2022 61.59 61.72 60.59 61.26 34,305,372 -0.59(-0.95%)
Feb 02, 2022 61.33 61.96 60.57 61.84 36,077,208 +0.20(+0.32%)
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.