Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Energy Select Sector SPDR (NY: XLE )

47.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 53.05 54.01 52.65 53.05 26,328,683 -1.02(-1.89%)
May 27, 2010 53.18 54.14 52.99 54.07 30,305,170 +2.20(+4.24%)
May 26, 2010 52.59 53.08 51.70 51.87 22,757 -0.11(-0.21%)
May 25, 2010 50.47 52.00 50.15 51.98 38,360 +0.12(+0.23%)
May 24, 2010 52.96 53.10 51.78 51.86 27,413,550 -1.21(-2.28%)
May 21, 2010 51.13 53.19 51.01 53.07 40,155,951 +0.91(+1.74%)
May 20, 2010 52.24 53.37 52.00 52.16 39,118 -2.44(-4.47%)
May 19, 2010 54.91 55.32 53.66 54.60 30,105,776 -0.63(-1.14%)
May 18, 2010 56.47 56.86 54.91 55.23 18,898 -0.43(-0.77%)
May 17, 2010 56.42 56.58 54.46 55.66 31,939,516 -0.58(-1.03%)
May 14, 2010 56.24 57.02 55.36 56.24 28,395,610 -1.14(-1.99%)
May 13, 2010 57.66 58.11 57.11 57.38 21,100,596 -0.09(-0.16%)
May 12, 2010 57.08 57.94 57.08 57.47 18,808,082 +0.51(+0.90%)
May 11, 2010 57.50 57.83 56.81 56.96 50,975 -0.38(-0.66%)
May 10, 2010 56.76 57.44 56.53 57.34 29,716,846 +2.35(+4.27%)
May 07, 2010 55.90 56.63 54.29 54.99 49,490,889 -1.06(-1.90%)
May 06, 2010 56.04 58.18 52.29 56.05 47,139,537 -1.55(-2.68%)
May 05, 2010 58.04 58.85 57.58 57.60 35,206,483 -1.37(-2.32%)
May 04, 2010 59.79 59.84 58.35 58.97 14,677 -1.62(-2.67%)
May 03, 2010 60.17 61.07 59.49 60.59 16,689,834 +0.68(+1.14%)
Apr 30, 2010 60.80 60.83 59.53 59.91 22,916,443 -0.75(-1.24%)
Apr 29, 2010 60.90 61.39 60.25 60.66 28,860,616 +0.07(+0.12%)
Apr 28, 2010 60.39 60.75 59.77 60.59 23,095,282 +0.61(+1.02%)
Apr 27, 2010 61.45 61.91 59.83 59.98 26,791 -1.90(-3.07%)
Apr 26, 2010 62.20 62.30 61.78 61.88 17,270,017 -0.21(-0.34%)
Apr 23, 2010 60.65 62.09 60.57 62.09 26,012,292 +1.46(+2.41%)
Apr 22, 2010 59.97 60.64 59.52 60.63 19,382,809 +0.15(+0.25%)
Apr 21, 2010 60.56 60.93 60.04 60.48 6,331 -0.06(-0.10%)
Apr 20, 2010 59.83 60.76 59.78 60.54 18,449 +1.16(+1.95%)
Apr 19, 2010 58.76 59.40 58.58 59.38 21,149,032 +0.08(+0.13%)
Apr 16, 2010 59.98 60.25 58.91 59.30 36,665,571 -1.02(-1.69%)
Apr 15, 2010 60.26 60.54 60.07 60.32 13,947,167 -0.01(-0.02%)
Apr 14, 2010 60.06 60.38 59.53 60.33 14,585,573 +0.57(+0.95%)
Apr 13, 2010 59.89 60.03 59.13 59.76 13,855,438 -0.21(-0.35%)
Apr 12, 2010 59.78 60.38 59.76 59.97 15,032,969 +0.14(+0.23%)
Apr 09, 2010 59.59 59.93 59.50 59.83 17,488,587 +0.63(+1.06%)
Apr 08, 2010 58.55 59.39 58.27 59.20 19,460,189 +0.21(+0.36%)
Apr 07, 2010 59.44 59.48 58.65 58.99 19,535,793 -0.59(-0.99%)
Apr 06, 2010 59.50 59.78 59.26 59.58 13,535,748 +0.10(+0.17%)
Apr 05, 2010 58.90 59.69 58.70 59.48 17,455,640 +0.94(+1.61%)
Apr 01, 2010 58.09 58.54 58.54 58.54 17,990,100 +1.02(+1.77%)
Mar 31, 2010 57.37 57.78 57.13 57.52 15,167,633 +0.26(+0.45%)
Mar 30, 2010 57.30 57.37 56.91 57.26 13,057,539 +0.09(+0.16%)
Mar 29, 2010 56.44 57.28 56.40 57.17 19,475,983 +1.09(+1.94%)
Mar 26, 2010 56.25 56.44 55.72 56.08 21,493,808 +0.02(+0.04%)
Mar 25, 2010 57.43 57.57 55.97 56.06 22,121,900 -0.96(-1.68%)
Mar 24, 2010 56.97 57.52 56.84 57.02 20,767,831 -0.33(-0.58%)
Mar 23, 2010 57.26 57.44 56.89 57.35 17,420,669 +0.22(+0.39%)
Mar 22, 2010 56.56 57.39 56.33 57.13 19,856,485 -0.15(-0.26%)
Mar 19, 2010 58.09 58.25 56.76 57.28 22,412,307 -0.90(-1.55%)
Mar 18, 2010 59.06 59.15 57.86 58.18 19,726,857 -0.88(-1.49%)
Mar 17, 2010 58.71 59.42 58.63 59.06 21,671,799 +0.64(+1.10%)
Mar 16, 2010 58.19 58.48 57.73 58.42 19,161,298 +0.52(+0.90%)
Mar 15, 2010 57.49 57.90 57.38 57.90 18,373,585 -0.60(-1.03%)
Mar 12, 2010 58.85 58.85 58.25 58.50 13,659,776 +0.03(+0.05%)
Mar 11, 2010 58.35 58.58 58.17 58.47 13,036,584 -0.10(-0.17%)
Mar 10, 2010 58.12 58.65 57.85 58.57 17,372,197 +0.51(+0.88%)
Mar 09, 2010 57.75 58.38 57.67 58.06 16,703,740 +0.00(+0.00%)
Mar 08, 2010 58.31 58.51 57.81 58.06 12,618,797 -0.09(-0.15%)
Mar 05, 2010 57.64 58.28 57.58 58.15 15,335,275 +1.07(+1.87%)
Mar 04, 2010 57.47 57.65 56.84 57.08 16,330,904 -0.30(-0.52%)
Mar 03, 2010 57.35 57.88 57.35 57.38 16,767,270 +0.25(+0.44%)
Mar 02, 2010 57.03 57.56 56.91 57.13 16,746,221 +0.47(+0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.