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 )

49.06 USD +0.55 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.80 45.30 44.41 44.45 14,718,300 -0.29(-0.65%)
Jun 29, 2005 44.68 45.04 44.35 44.74 12,513,500 -0.04(-0.09%)
Jun 28, 2005 45.45 45.63 44.77 44.78 12,751,700 -0.85(-1.86%)
Jun 27, 2005 45.30 45.76 45.15 45.63 11,096,700 +0.69(+1.54%)
Jun 24, 2005 45.40 45.60 44.88 44.94 8,988,700 -0.28(-0.62%)
Jun 23, 2005 45.21 46.04 45.16 45.22 14,940,500 +0.04(+0.09%)
Jun 22, 2005 45.00 45.47 44.58 45.18 23,739,100 +0.26(+0.58%)
Jun 21, 2005 45.25 45.82 44.89 44.92 16,646,500 -0.97(-2.11%)
Jun 20, 2005 46.01 46.15 45.53 45.89 10,947,900 +0.05(+0.11%)
Jun 17, 2005 45.80 45.91 45.26 45.84 19,227,800 +0.59(+1.30%)
Jun 16, 2005 44.74 45.25 44.59 45.25 9,819,400 +0.63(+1.41%)
Jun 15, 2005 44.00 48.24 44.00 44.62 11,246,800 +0.53(+1.20%)
Jun 14, 2005 43.65 44.17 43.65 44.09 10,563,100 +0.27(+0.62%)
Jun 13, 2005 43.41 43.95 43.29 43.82 10,933,400 +0.17(+0.39%)
Jun 10, 2005 43.62 43.78 43.16 43.65 11,706,600 -0.05(-0.11%)
Jun 09, 2005 42.60 43.74 42.50 43.70 16,471,300 +1.23(+2.90%)
Jun 08, 2005 42.31 43.14 42.14 42.47 16,627,600 +0.12(+0.28%)
Jun 07, 2005 42.80 43.08 42.32 42.35 9,317,800 -0.41(-0.96%)
Jun 06, 2005 42.90 42.90 42.39 42.76 8,766,200 +0.13(+0.30%)
Jun 03, 2005 42.47 42.85 42.35 42.63 9,111,100 +0.24(+0.57%)
Jun 02, 2005 42.38 42.66 42.00 42.39 16,950,000 -0.08(-0.19%)
Jun 01, 2005 41.92 42.77 41.81 42.47 13,916,600 +0.79(+1.90%)
May 31, 2005 42.09 42.09 41.37 41.68 8,958,400 -0.32(-0.76%)
May 27, 2005 41.48 42.01 41.40 42.00 10,041,200 +0.69(+1.67%)
May 26, 2005 41.17 41.42 40.92 41.31 8,960,000 +0.21(+0.51%)
May 25, 2005 40.57 41.30 40.31 41.10 15,605,500 +0.62(+1.53%)
May 24, 2005 40.40 40.62 40.28 40.48 12,284,900 +0.17(+0.42%)
May 23, 2005 39.90 40.46 39.78 40.31 11,286,100 +0.66(+1.66%)
May 20, 2005 39.75 40.20 39.64 39.65 12,816,500 -0.30(-0.75%)
May 19, 2005 39.44 39.99 39.10 39.95 15,784,200 +0.71(+1.81%)
May 18, 2005 39.70 39.98 39.00 39.24 27,927,000 -0.08(-0.20%)
May 17, 2005 38.67 39.39 38.55 39.32 18,545,800 +0.69(+1.79%)
May 16, 2005 38.59 38.70 37.94 38.63 24,119,300 -0.17(-0.44%)
May 13, 2005 39.70 39.70 38.60 38.80 22,101,400 -0.60(-1.52%)
May 12, 2005 40.85 41.05 39.36 39.40 23,390,900 -1.80(-4.37%)
May 11, 2005 40.66 41.24 40.50 41.20 10,909,100 +0.25(+0.61%)
May 10, 2005 41.69 41.69 40.83 40.95 16,337,300 -0.70(-1.68%)
May 09, 2005 41.30 41.68 41.16 41.65 9,266,000 +0.55(+1.34%)
May 06, 2005 41.40 41.77 41.05 41.10 8,991,000 -0.12(-0.29%)
May 05, 2005 41.15 41.45 40.75 41.22 13,363,800 +0.44(+1.08%)
May 04, 2005 40.31 40.82 39.36 40.78 18,984,100 +0.47(+1.17%)
May 03, 2005 41.20 41.20 40.16 40.31 12,265,000 -0.97(-2.35%)
May 02, 2005 40.49 41.33 40.17 41.28 22,853,800 +0.73(+1.80%)
Apr 29, 2005 40.40 40.77 40.01 40.55 14,931,900 +0.52(+1.30%)
Apr 28, 2005 40.55 40.70 39.97 40.03 23,945,700 -0.82(-2.01%)
Apr 27, 2005 41.91 42.00 40.82 40.85 29,949,100 -1.08(-2.58%)
Apr 26, 2005 42.50 42.80 41.93 41.93 14,065,000 -0.70(-1.64%)
Apr 25, 2005 42.40 42.89 42.31 42.63 12,959,600 +0.59(+1.40%)
Apr 22, 2005 42.10 42.49 41.07 42.04 11,454,200 +0.09(+0.21%)
Apr 21, 2005 40.66 41.95 40.55 41.95 14,900,000 +1.40(+3.45%)
Apr 20, 2005 41.67 41.81 40.55 40.55 21,364,500 -0.85(-2.05%)
Apr 19, 2005 40.96 41.65 40.76 41.40 20,136,300 +0.95(+2.35%)
Apr 18, 2005 39.69 40.53 39.41 40.45 31,338,600 +0.72(+1.81%)
Apr 15, 2005 41.05 41.25 39.67 39.73 40,282,500 -1.57(-3.80%)
Apr 14, 2005 41.55 42.02 41.17 41.30 19,536,700 -0.02(-0.05%)
Apr 13, 2005 42.01 42.60 41.30 41.32 18,089,300 -1.04(-2.46%)
Apr 12, 2005 42.89 43.04 42.16 42.36 14,681,200 -0.68(-1.58%)
Apr 11, 2005 42.65 43.13 42.30 43.04 11,627,600 +0.32(+0.75%)
Apr 08, 2005 43.20 43.59 42.71 42.72 11,712,300 -0.79(-1.82%)
Apr 07, 2005 44.00 44.20 43.02 43.51 19,422,200 -0.17(-0.39%)
Apr 06, 2005 42.99 43.88 42.70 43.68 10,449,600 +0.68(+1.58%)
Apr 05, 2005 43.16 43.75 42.70 43.00 8,952,600 -0.55(-1.26%)
Apr 04, 2005 44.10 44.48 43.22 43.55 14,104,200 -0.38(-0.87%)
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.