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 )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.33 44.49 43.65 44.17 24,288,438 +0.23(+0.53%)
Dec 28, 2018 44.48 44.68 43.67 43.94 25,239,054 -0.34(-0.77%)
Dec 27, 2018 43.16 44.33 42.57 44.27 31,645,362 +0.23(+0.52%)
Dec 26, 2018 41.86 44.05 41.09 44.04 37,778,840 +2.58(+6.22%)
Dec 24, 2018 42.70 42.91 41.43 41.46 20,263,932 -1.75(-4.05%)
Dec 21, 2018 43.64 44.37 42.85 43.21 48,555,448 -0.42(-0.97%)
Dec 20, 2018 44.33 45.01 43.37 43.64 50,463,636 -1.24(-2.77%)
Dec 19, 2018 45.65 46.51 44.51 44.88 59,695,700 -0.53(-1.18%)
Dec 18, 2018 46.43 46.60 45.16 45.41 34,872,548 -1.10(-2.36%)
Dec 17, 2018 47.25 47.65 46.18 46.51 27,170,652 -0.86(-1.82%)
Dec 14, 2018 48.18 48.38 47.15 47.37 30,005,212 -1.11(-2.28%)
Dec 13, 2018 48.21 48.79 48.00 48.48 20,050,284 +0.15(+0.32%)
Dec 12, 2018 48.92 49.25 48.30 48.33 25,251,156 +0.19(+0.40%)
Dec 11, 2018 48.86 48.95 47.63 48.14 22,593,218 +0.02(+0.03%)
Dec 10, 2018 48.54 48.78 47.02 48.12 30,645,444 -0.76(-1.56%)
Dec 07, 2018 50.10 50.84 48.80 48.88 35,971,052 -0.27(-0.56%)
Dec 06, 2018 48.98 49.24 48.12 49.16 46,338,004 -0.92(-1.84%)
Dec 04, 2018 51.59 51.75 49.99 50.08 23,979,870 -1.48(-2.87%)
Dec 03, 2018 51.59 51.88 50.96 51.56 28,822,026 +1.12(+2.22%)
Nov 30, 2018 50.09 50.59 49.84 50.44 23,760,340 -0.09(-0.18%)
Nov 29, 2018 50.24 50.94 50.17 50.53 18,891,610 +0.33(+0.65%)
Nov 28, 2018 49.31 50.24 49.00 50.20 27,713,346 +0.85(+1.72%)
Nov 27, 2018 49.24 49.72 49.08 49.36 29,180,108 -0.14(-0.28%)
Nov 26, 2018 49.12 49.82 49.11 49.50 21,864,808 +0.73(+1.50%)
Nov 23, 2018 49.09 49.27 48.40 48.76 18,901,456 -1.58(-3.14%)
Nov 21, 2018 50.34 50.34 50.34 0 +0.78(+1.57%)
Nov 20, 2018 50.57 50.69 49.18 49.56 34,500,824 -1.68(-3.28%)
Nov 19, 2018 50.95 51.45 50.78 51.24 20,423,250 -0.02(-0.03%)
Nov 16, 2018 50.97 51.43 50.72 51.26 25,891,942 +0.60(+1.19%)
Nov 15, 2018 49.93 50.72 49.93 50.66 20,445,744 +0.73(+1.47%)
Nov 14, 2018 50.78 50.98 49.46 49.92 29,536,178 -0.08(-0.17%)
Nov 13, 2018 51.04 51.31 49.74 50.01 42,899,244 -1.18(-2.30%)
Nov 12, 2018 52.62 52.84 51.07 51.18 23,644,306 -1.08(-2.07%)
Nov 09, 2018 51.66 52.60 51.38 52.27 30,036,666 -0.09(-0.17%)
Nov 08, 2018 53.27 53.69 52.17 52.36 19,849,246 -1.16(-2.17%)
Nov 07, 2018 53.33 53.68 52.72 53.52 21,838,780 +0.86(+1.64%)
Nov 06, 2018 52.54 52.77 52.03 52.65 17,127,324 +0.24(+0.47%)
Nov 05, 2018 52.17 52.62 52.05 52.41 17,326,754 +0.86(+1.67%)
Nov 02, 2018 52.25 52.63 51.03 51.55 27,801,526 -0.13(-0.25%)
Nov 01, 2018 51.35 51.92 50.82 51.68 28,145,048 +0.43(+0.85%)
Oct 31, 2018 51.43 52.10 51.17 51.24 22,657,182 +0.31(+0.61%)
Oct 30, 2018 49.75 51.05 49.52 50.93 34,596,984 +1.15(+2.31%)
Oct 29, 2018 51.10 51.17 49.11 49.78 32,057,422 -0.95(-1.87%)
Oct 26, 2018 50.69 51.35 49.88 50.72 33,525,684 -0.38(-0.75%)
Oct 25, 2018 51.11 51.63 50.76 51.11 33,202,666 +0.62(+1.22%)
Oct 24, 2018 52.81 52.83 50.47 50.49 36,827,372 -2.08(-3.95%)
Oct 23, 2018 53.18 53.20 51.81 52.56 34,700,856 -1.41(-2.62%)
Oct 22, 2018 54.54 54.65 53.65 53.97 16,112,117 -0.60(-1.10%)
Oct 19, 2018 54.79 55.38 54.54 54.58 17,783,100 -0.49(-0.89%)
Oct 18, 2018 54.83 55.58 54.71 55.07 21,738,992 -0.27(-0.50%)
Oct 17, 2018 55.58 55.75 54.86 55.34 20,713,472 -0.35(-0.63%)
Oct 16, 2018 55.39 55.79 55.16 55.69 19,097,482 +0.46(+0.83%)
Oct 15, 2018 55.69 55.92 55.22 55.23 15,166,712 -0.47(-0.84%)
Oct 12, 2018 56.10 56.26 54.85 55.70 30,903,122 +0.15(+0.27%)
Oct 11, 2018 56.93 56.97 55.13 55.55 46,647,688 -1.67(-2.92%)
Oct 10, 2018 59.45 59.55 57.22 57.22 34,606,756 -2.14(-3.60%)
Oct 09, 2018 59.03 59.79 58.78 59.35 22,040,768 +0.53(+0.90%)
Oct 08, 2018 58.44 58.92 58.21 58.83 15,175,269 -0.05(-0.08%)
Oct 05, 2018 58.82 59.06 58.51 58.87 15,705,493 -0.01(-0.01%)
Oct 04, 2018 58.93 59.29 58.54 58.88 19,910,682 -0.24(-0.41%)
Oct 03, 2018 58.90 59.30 58.74 59.12 17,358,980 +0.47(+0.81%)
Oct 02, 2018 58.74 58.85 58.25 58.65 12,409,488 +0.06(+0.10%)
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.