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 )

49.91 USD -0.35 (-0.70%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.13 63.77 63.13 63.71 17,369,700 +0.73(+1.16%)
Jun 27, 2019 63.45 63.64 62.85 62.98 10,608,752 -0.47(-0.74%)
Jun 26, 2019 63.12 63.93 62.96 63.45 14,326,780 +0.96(+1.54%)
Jun 25, 2019 62.95 63.01 62.42 62.49 11,885,119 -0.50(-0.79%)
Jun 24, 2019 63.54 63.72 62.89 62.99 10,396,600 -0.57(-0.90%)
Jun 21, 2019 63.20 63.78 63.20 63.56 16,356,300 -0.12(-0.19%)
Jun 20, 2019 63.30 63.78 63.23 63.68 25,953,919 +1.38(+2.22%)
Jun 19, 2019 62.28 62.66 61.97 62.30 8,827,150 -0.07(-0.11%)
Jun 18, 2019 61.92 62.74 61.81 62.37 17,222,137 +0.85(+1.38%)
Jun 17, 2019 60.88 61.69 60.69 61.52 8,795,232 +0.51(+0.84%)
Jun 14, 2019 61.56 61.57 60.86 61.01 7,916,400 -0.40(-0.65%)
Jun 13, 2019 61.40 61.69 60.68 61.41 12,191,938 +0.71(+1.17%)
Jun 12, 2019 61.17 61.31 60.51 60.70 13,815,641 -0.87(-1.41%)
Jun 11, 2019 61.99 62.19 61.55 61.57 9,522,572 +0.12(+0.20%)
Jun 10, 2019 61.60 62.00 61.36 61.45 9,836,853 +0.18(+0.29%)
Jun 07, 2019 61.18 61.65 61.03 61.27 15,774,000 +0.28(+0.46%)
Jun 06, 2019 60.00 61.22 60.00 60.99 32,393,312 +1.11(+1.85%)
Jun 05, 2019 60.67 60.69 59.52 59.88 15,882,055 -0.67(-1.11%)
Jun 04, 2019 60.08 60.69 59.92 60.55 14,743,345 +1.03(+1.73%)
Jun 03, 2019 59.17 59.81 59.08 59.52 18,024,220 +0.75(+1.28%)
May 31, 2019 59.00 59.54 58.77 58.77 21,898,500 -1.05(-1.76%)
May 30, 2019 60.49 60.60 59.63 59.82 15,173,603 -0.77(-1.27%)
May 29, 2019 60.14 60.63 59.78 60.59 15,783,394 -0.39(-0.64%)
May 28, 2019 61.66 61.77 60.89 60.98 11,645,262 -0.64(-1.04%)
May 24, 2019 61.88 62.12 61.08 61.62 10,153,300 +0.23(+0.37%)
May 23, 2019 62.46 62.51 61.02 61.39 20,771,820 -2.13(-3.35%)
May 22, 2019 64.13 64.28 63.31 63.52 9,637,015 -1.00(-1.55%)
May 21, 2019 64.05 64.70 63.97 64.52 18,379,611 +0.74(+1.16%)
May 20, 2019 63.76 64.08 63.65 63.78 8,186,128 +0.03(+0.05%)
May 17, 2019 63.97 64.32 63.67 63.75 10,555,700 -0.65(-1.01%)
May 16, 2019 64.21 64.64 64.21 64.40 9,376,472 +0.35(+0.55%)
May 15, 2019 63.36 64.19 63.19 64.05 10,092,337 +0.33(+0.52%)
May 14, 2019 63.29 64.25 63.23 63.72 9,240,980 +0.77(+1.22%)
May 13, 2019 63.47 63.78 62.65 62.95 14,069,872 -1.10(-1.72%)
May 10, 2019 63.75 64.21 62.85 64.05 13,074,900 +0.30(+0.47%)
May 09, 2019 63.45 63.99 62.91 63.75 14,409,544 +0.00(+0.00%)
May 08, 2019 63.72 64.28 63.58 63.75 9,823,573 +0.00(+0.00%)
May 07, 2019 63.55 63.80 62.94 63.75 15,064,467 -0.56(-0.87%)
May 06, 2019 63.76 64.51 63.70 64.31 20,343,623 +0.06(+0.09%)
May 03, 2019 64.26 64.75 64.11 64.25 19,624,500 +0.59(+0.93%)
May 02, 2019 64.38 64.77 63.63 63.66 28,030,912 -1.13(-1.74%)
May 01, 2019 66.13 66.33 64.74 64.79 22,155,734 -1.32(-2.00%)
Apr 30, 2019 66.80 66.85 66.03 66.11 14,327,153 -0.05(-0.08%)
Apr 29, 2019 66.24 66.51 66.03 66.16 12,974,416 -0.06(-0.09%)
Apr 26, 2019 66.60 66.62 65.64 66.22 16,838,300 -0.87(-1.30%)
Apr 25, 2019 67.29 67.64 66.94 67.09 12,060,908 -0.21(-0.31%)
Apr 24, 2019 68.56 68.60 67.27 67.30 11,017,644 -1.20(-1.75%)
Apr 23, 2019 68.66 68.81 68.05 68.50 10,211,872 -0.11(-0.16%)
Apr 22, 2019 67.81 68.65 67.62 68.61 14,164,127 +1.42(+2.11%)
Apr 18, 2019 67.70 67.79 67.02 67.19 9,759,600 -0.32(-0.47%)
Apr 17, 2019 68.01 68.16 67.42 67.51 10,931,646 -0.09(-0.13%)
Apr 16, 2019 67.40 67.70 67.15 67.60 8,130,330 +0.40(+0.60%)
Apr 15, 2019 67.48 67.64 67.05 67.20 8,300,924 -0.36(-0.53%)
Apr 12, 2019 68.35 68.40 67.39 67.56 15,426,800 +0.18(+0.27%)
Apr 11, 2019 67.27 67.85 66.86 67.38 10,909,067 +0.05(+0.07%)
Apr 10, 2019 67.23 67.64 67.15 67.33 9,375,659 +0.25(+0.37%)
Apr 09, 2019 67.71 67.71 66.87 67.08 14,540,902 -0.83(-1.22%)
Apr 08, 2019 67.71 68.25 67.63 67.91 10,600,680 +0.30(+0.44%)
Apr 05, 2019 66.62 67.68 66.59 67.61 17,269,200 +1.17(+1.76%)
Apr 04, 2019 65.93 66.49 65.61 66.44 10,504,381 +0.55(+0.83%)
Apr 03, 2019 66.72 66.85 65.65 65.89 11,989,787 -0.64(-0.96%)
Apr 02, 2019 67.16 67.21 66.37 66.53 11,146,862 -0.46(-0.69%)
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.