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 )

96.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 95.15 96.12 94.69 96.12 14,327,672 +0.53(+0.55%)
Apr 22, 2024 94.47 96.24 93.72 95.59 15,121,780 +0.62(+0.65%)
Apr 19, 2024 94.02 95.61 93.88 94.97 17,725,724 +1.13(+1.20%)
Apr 18, 2024 94.45 94.72 93.51 93.84 12,775,655 -0.29(-0.31%)
Apr 17, 2024 94.20 95.14 93.46 94.13 13,705,977 -0.27(-0.29%)
Apr 16, 2024 95.05 95.49 93.73 94.40 18,327,604 -0.83(-0.87%)
Apr 15, 2024 96.59 97.05 95.11 95.23 24,344,136 -0.90(-0.94%)
Apr 12, 2024 98.34 98.97 95.67 96.13 23,286,220 -1.59(-1.63%)
Apr 11, 2024 98.10 98.14 96.33 97.72 19,595,686 -0.07(-0.07%)
Apr 10, 2024 97.22 98.15 96.80 97.79 19,596,684 +0.30(+0.31%)
Apr 09, 2024 97.88 98.14 96.78 97.49 17,664,106 +0.03(+0.03%)
Apr 08, 2024 98.13 98.41 97.28 97.46 17,039,312 -0.62(-0.63%)
Apr 05, 2024 97.44 98.47 96.85 98.08 15,597,273 +1.04(+1.07%)
Apr 04, 2024 97.25 97.59 96.66 97.04 18,502,710 -0.06(-0.06%)
Apr 03, 2024 96.80 97.23 96.48 97.10 14,566,663 +0.66(+0.68%)
Apr 02, 2024 95.52 96.54 95.10 96.44 19,333,066 +1.33(+1.40%)
Apr 01, 2024 94.69 95.39 93.76 95.11 21,447,488 +0.70(+0.74%)
Mar 28, 2024 93.95 94.58 94.53 94.41 17,307,642 +1.01(+1.08%)
Mar 27, 2024 92.34 93.42 92.18 93.40 16,979,344 +0.86(+0.93%)
Mar 26, 2024 93.35 93.56 92.36 92.54 17,683,972 -0.72(-0.77%)
Mar 25, 2024 92.72 93.88 92.70 93.26 17,535,250 +0.86(+0.93%)
Mar 22, 2024 92.64 92.87 92.17 92.40 8,974,437 -0.20(-0.22%)
Mar 21, 2024 92.21 92.79 91.92 92.60 12,161,902 +0.55(+0.60%)
Mar 20, 2024 91.65 92.38 91.51 92.05 16,327,414 -0.13(-0.14%)
Mar 19, 2024 91.13 92.25 91.07 92.18 14,269,520 +1.04(+1.14%)
Mar 18, 2024 91.19 91.46 90.43 91.14 15,240,835 +0.31(+0.35%)
Mar 15, 2024 90.49 91.48 90.28 90.83 19,029,232 +0.27(+0.30%)
Mar 14, 2024 89.99 90.60 89.65 90.56 18,117,330 +0.92(+1.03%)
Mar 13, 2024 89.15 90.12 89.00 89.64 21,534,362 +1.41(+1.60%)
Mar 12, 2024 88.36 88.60 87.76 88.23 11,986,511 -0.14(-0.16%)
Mar 11, 2024 87.48 88.40 86.83 88.37 12,600,598 +0.90(+1.03%)
Mar 08, 2024 87.04 87.48 86.82 87.46 14,240,146 +0.31(+0.35%)
Mar 07, 2024 86.54 87.64 86.47 87.16 12,412,194 +0.73(+0.85%)
Mar 06, 2024 86.88 87.33 86.23 86.42 14,113,593 +0.27(+0.31%)
Mar 05, 2024 85.39 86.71 85.28 86.15 16,216,675 +0.63(+0.74%)
Mar 04, 2024 86.39 86.62 85.43 85.52 16,731,575 -0.92(-1.07%)
Mar 01, 2024 86.06 86.84 85.92 86.44 16,360,997 +0.99(+1.16%)
Feb 29, 2024 85.21 85.73 84.97 85.45 13,775,218 +0.42(+0.49%)
Feb 28, 2024 85.31 85.96 84.70 85.03 13,446,020 -0.17(-0.20%)
Feb 27, 2024 85.65 86.01 84.77 85.20 13,268,440 -0.37(-0.43%)
Feb 26, 2024 85.17 86.13 84.75 85.57 11,779,373 +0.30(+0.35%)
Feb 23, 2024 85.00 85.54 84.46 85.27 14,593,206 -0.57(-0.66%)
Feb 22, 2024 85.14 86.19 84.74 85.84 17,742,088 +0.15(+0.17%)
Feb 21, 2024 84.47 85.77 84.41 85.69 14,492,432 +1.58(+1.88%)
Feb 20, 2024 84.97 85.02 84.00 84.11 14,607,110 -0.77(-0.91%)
Feb 16, 2024 85.28 85.56 84.64 84.88 13,589,316 -0.05(-0.06%)
Feb 15, 2024 82.61 85.17 82.54 84.93 21,850,810 +2.30(+2.79%)
Feb 14, 2024 83.32 83.57 82.20 82.63 20,606,462 -0.08(-0.10%)
Feb 13, 2024 83.63 83.92 82.17 82.71 20,743,974 -0.84(-1.01%)
Feb 12, 2024 82.93 83.79 82.93 83.55 13,048,351 +0.91(+1.10%)
Feb 09, 2024 84.09 84.45 82.55 82.64 19,688,192 -1.29(-1.54%)
Feb 08, 2024 83.03 84.24 83.01 83.93 18,242,636 +0.85(+1.03%)
Feb 07, 2024 83.15 83.50 82.40 83.08 13,565,712 +0.17(+0.20%)
Feb 06, 2024 83.05 83.72 82.56 82.91 14,139,548 +0.27(+0.32%)
Feb 05, 2024 82.34 83.13 81.74 82.64 15,922,574 -0.21(-0.25%)
Feb 02, 2024 83.43 83.51 82.16 82.85 19,191,360 +0.12(+0.14%)
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.