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 )

50.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.30 24.33 24.05 24.05 92,800 -0.15(-0.62%)
Jun 27, 2003 24.28 24.40 24.13 24.20 90,400 -0.09(-0.37%)
Jun 26, 2003 24.35 24.52 24.21 24.29 421,600 -0.11(-0.45%)
Jun 25, 2003 24.50 24.78 24.30 24.40 71,000 +0.04(+0.16%)
Jun 24, 2003 24.46 24.49 24.32 24.36 56,800 -0.02(-0.08%)
Jun 23, 2003 24.40 24.48 24.24 24.38 180,700 -0.07(-0.29%)
Jun 20, 2003 24.65 24.65 24.39 24.45 1,209,700 -0.21(-0.85%)
Jun 19, 2003 24.59 24.85 24.50 24.66 207,600 +0.13(+0.53%)
Jun 18, 2003 24.60 24.76 24.42 24.53 180,100 -0.15(-0.61%)
Jun 17, 2003 24.77 24.94 24.60 24.68 96,300 -0.24(-0.96%)
Jun 16, 2003 25.00 25.00 24.62 24.92 438,800 -0.02(-0.08%)
Jun 13, 2003 25.30 25.30 24.74 24.94 494,500 -0.43(-1.69%)
Jun 12, 2003 25.75 25.80 25.12 25.37 210,600 -0.23(-0.90%)
Jun 11, 2003 25.05 25.61 24.92 25.60 1,012,200 +0.72(+2.89%)
Jun 10, 2003 24.72 24.90 24.67 24.88 70,200 +0.15(+0.61%)
Jun 09, 2003 24.65 24.77 24.56 24.73 154,900 -0.04(-0.16%)
Jun 06, 2003 24.85 25.13 24.66 24.77 246,300 -0.05(-0.20%)
Jun 05, 2003 24.90 24.90 24.66 24.82 158,400 -0.13(-0.52%)
Jun 04, 2003 24.84 25.00 24.66 24.95 554,800 +0.16(+0.65%)
Jun 03, 2003 24.62 24.79 24.45 24.79 571,300 +0.18(+0.73%)
Jun 02, 2003 24.60 24.87 24.52 24.61 598,300 +0.13(+0.53%)
May 30, 2003 24.18 24.57 24.14 24.48 497,900 +0.40(+1.66%)
May 29, 2003 24.42 24.42 24.00 24.08 487,100 -0.23(-0.95%)
May 28, 2003 24.56 24.62 24.25 24.31 504,200 -0.29(-1.18%)
May 27, 2003 24.04 24.64 24.00 24.60 316,500 +0.48(+1.99%)
May 23, 2003 23.92 24.21 23.79 24.12 729,100 +0.22(+0.92%)
May 22, 2003 23.95 24.01 23.85 23.90 239,600 -0.05(-0.21%)
May 21, 2003 23.19 24.00 23.19 23.95 1,252,200 +0.69(+2.97%)
May 20, 2003 23.39 23.40 23.14 23.26 264,500 -0.09(-0.39%)
May 19, 2003 23.55 23.56 23.33 23.35 174,400 -0.24(-1.02%)
May 16, 2003 23.63 23.68 23.40 23.59 1,007,900 +0.08(+0.34%)
May 15, 2003 23.60 23.60 23.41 23.51 780,900 +0.01(+0.04%)
May 14, 2003 23.42 23.52 23.25 23.50 259,100 +0.10(+0.43%)
May 13, 2003 23.10 23.54 23.10 23.40 535,300 +0.26(+1.12%)
May 12, 2003 23.00 23.30 22.92 23.14 1,686,400 +0.11(+0.48%)
May 09, 2003 22.94 23.10 22.78 23.03 322,100 +0.15(+0.66%)
May 08, 2003 22.73 23.05 22.70 22.88 164,000 +0.03(+0.13%)
May 07, 2003 22.65 22.97 22.48 22.85 553,700 +0.15(+0.66%)
May 06, 2003 22.79 22.85 22.55 22.70 542,200 -0.03(-0.13%)
May 05, 2003 22.68 22.77 22.54 22.73 426,500 +0.14(+0.62%)
May 02, 2003 22.32 22.68 22.32 22.59 455,400 +0.35(+1.57%)
May 01, 2003 22.32 22.32 21.98 22.24 441,100 +0.11(+0.50%)
Apr 30, 2003 22.00 22.20 22.00 22.13 51,100 +0.10(+0.45%)
Apr 29, 2003 22.34 22.34 21.94 22.03 230,800 -0.31(-1.39%)
Apr 28, 2003 22.29 22.56 22.28 22.34 403,800 +0.10(+0.45%)
Apr 25, 2003 22.40 22.40 22.12 22.24 357,500 -0.28(-1.24%)
Apr 24, 2003 22.49 22.70 22.44 22.52 191,100 -0.08(-0.35%)
Apr 23, 2003 22.72 22.75 22.38 22.60 490,400 +0.00(+0.00%)
Apr 22, 2003 22.29 22.70 22.15 22.60 195,600 +0.31(+1.39%)
Apr 21, 2003 22.33 22.43 22.20 22.29 423,800 -0.01(-0.04%)
Apr 17, 2003 21.93 22.31 21.81 22.30 399,200 +0.44(+2.01%)
Apr 16, 2003 22.12 22.19 21.83 21.86 3,117,400 -0.30(-1.35%)
Apr 15, 2003 22.20 22.24 22.02 22.16 135,900 -0.06(-0.27%)
Apr 14, 2003 22.16 22.28 22.01 22.22 251,300 +0.11(+0.50%)
Apr 11, 2003 22.15 22.21 21.96 22.11 44,300 -0.13(-0.58%)
Apr 10, 2003 22.10 22.24 22.01 22.24 595,400 +0.30(+1.37%)
Apr 09, 2003 22.07 22.18 21.89 21.94 398,600 -0.01(-0.05%)
Apr 08, 2003 22.00 22.08 21.87 21.95 223,900 -0.27(-1.22%)
Apr 07, 2003 22.60 22.60 22.14 22.22 272,600 -0.17(-0.76%)
Apr 04, 2003 22.33 22.43 22.30 22.39 142,300 +0.12(+0.54%)
Apr 03, 2003 22.69 22.72 22.20 22.27 1,372,500 -0.42(-1.85%)
Apr 02, 2003 22.67 22.69 22.50 22.69 325,600 -0.05(-0.22%)
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.