Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.46 19.49 19.39 19.43 1,802,993 +0.07(+0.37%)
Jul 29, 2004 19.31 19.39 19.15 19.36 2,629,491 +0.14(+0.72%)
Jul 28, 2004 19.04 19.25 19.01 19.22 3,098,864 +0.13(+0.69%)
Jul 27, 2004 18.78 19.13 18.77 19.09 2,957,551 +0.19(+1.01%)
Jul 26, 2004 19.04 19.15 18.76 18.89 3,267,069 -0.17(-0.88%)
Jul 23, 2004 19.15 19.15 18.98 19.06 4,570,624 -0.07(-0.38%)
Jul 22, 2004 19.04 19.22 18.99 19.13 3,067,294 +0.06(+0.31%)
Jul 21, 2004 19.42 19.58 19.07 19.07 1,696,257 -0.35(-1.79%)
Jul 20, 2004 19.49 19.49 19.36 19.42 1,111,294 -0.06(-0.31%)
Jul 19, 2004 19.52 19.59 19.39 19.48 1,197,652 -0.07(-0.34%)
Jul 16, 2004 19.44 19.58 19.39 19.55 1,902,213 +0.23(+1.21%)
Jul 15, 2004 19.22 19.39 19.16 19.31 1,391,582 +0.13(+0.66%)
Jul 14, 2004 18.92 19.21 18.92 19.19 2,258,168 +0.23(+1.20%)
Jul 13, 2004 18.97 19.00 18.83 18.96 1,296,371 -0.05(-0.25%)
Jul 12, 2004 19.12 19.12 18.92 19.01 1,392,083 -0.11(-0.56%)
Jul 09, 2004 19.10 19.15 19.00 19.12 864,748 +0.11(+0.57%)
Jul 08, 2004 19.15 19.18 18.92 19.01 2,616,462 -0.10(-0.50%)
Jul 07, 2004 18.93 19.10 18.88 19.10 964,970 +0.11(+0.60%)
Jul 06, 2004 19.07 19.12 18.95 18.99 1,138,688 +0.05(+0.25%)
Jul 02, 2004 18.89 19.01 18.81 18.94 606,844 +0.07(+0.38%)
Jul 01, 2004 18.92 18.92 18.74 18.87 1,590,355 +0.02(+0.13%)
Jun 30, 2004 18.71 18.89 18.68 18.85 4,163,221 +0.14(+0.77%)
Jun 29, 2004 18.50 18.72 18.50 18.70 2,782,830 +0.10(+0.55%)
Jun 28, 2004 18.86 18.86 18.52 18.60 5,715,994 -0.27(-1.43%)
Jun 25, 2004 18.97 19.04 18.85 18.87 2,378,601 -0.11(-0.57%)
Jun 24, 2004 19.11 19.15 18.94 18.98 6,150,790 -0.11(-0.60%)
Jun 23, 2004 18.77 19.12 18.76 19.09 4,454,366 +0.32(+1.69%)
Jun 22, 2004 18.56 18.78 18.55 18.77 1,815,688 +0.13(+0.67%)
Jun 21, 2004 18.71 18.77 18.16 18.65 796,096 -0.04(-0.22%)
Jun 18, 2004 18.76 18.76 18.61 18.69 1,446,203 -0.02(-0.13%)
Jun 17, 2004 18.58 18.76 18.56 18.71 1,522,706 +0.14(+0.74%)
Jun 16, 2004 18.29 18.59 18.29 18.58 3,231,658 +0.35(+1.94%)
Jun 15, 2004 18.17 18.29 18.09 18.22 2,234,449 +0.26(+1.43%)
Jun 14, 2004 18.05 18.17 17.94 17.97 1,501,826 -0.14(-0.76%)
Jun 10, 2004 18.02 18.14 17.98 18.10 3,230,488 +0.23(+1.27%)
Jun 09, 2004 17.87 17.95 17.70 17.88 5,369,393 -0.14(-0.80%)
Jun 08, 2004 18.17 18.22 17.94 18.02 3,038,563 -0.08(-0.43%)
Jun 07, 2004 17.87 18.10 17.79 18.10 3,278,428 +0.33(+1.85%)
Jun 04, 2004 17.84 17.86 17.68 17.77 1,571,647 -0.09(-0.50%)
Jun 03, 2004 18.05 18.16 17.83 17.86 3,620,185 -0.16(-0.90%)
Jun 02, 2004 18.05 18.17 17.98 18.02 2,994,800 -0.04(-0.20%)
Jun 01, 2004 17.98 18.09 17.94 18.06 4,896,846 +0.25(+1.38%)
May 28, 2004 17.69 17.84 17.66 17.81 4,010,048 +0.09(+0.51%)
May 27, 2004 17.93 17.97 17.63 17.72 5,437,711 -0.25(-1.40%)
May 26, 2004 18.17 18.19 17.92 17.97 3,593,125 -0.15(-0.83%)
May 25, 2004 17.81 18.13 17.81 18.12 3,813,780 +0.30(+1.68%)
May 24, 2004 17.42 17.86 17.41 17.82 4,819,007 +0.40(+2.27%)
May 21, 2004 17.63 17.65 17.37 17.43 2,678,933 -0.08(-0.48%)
May 20, 2004 17.57 17.65 17.48 17.51 2,203,213 -0.02(-0.10%)
May 19, 2004 17.63 17.78 17.49 17.53 5,036,322 -0.08(-0.44%)
May 18, 2004 17.87 17.96 17.54 17.61 3,163,173 -0.26(-1.47%)
May 17, 2004 17.84 18.02 17.83 17.87 2,887,061 +0.00(+0.00%)
May 14, 2004 17.72 18.04 17.66 17.87 2,601,428 +0.21(+1.19%)
May 13, 2004 17.66 17.84 17.63 17.66 2,620,805 -0.05(-0.27%)
May 12, 2004 17.53 17.78 17.48 17.71 5,432,032 +0.11(+0.61%)
May 11, 2004 17.45 17.63 17.42 17.60 1,670,867 +0.30(+1.73%)
May 10, 2004 17.67 17.67 17.15 17.30 3,148,473 -0.51(-2.89%)
May 07, 2004 18.29 18.29 17.82 17.82 1,111,795 -0.44(-2.43%)
May 06, 2004 18.44 18.44 18.09 18.26 1,082,564 -0.09(-0.49%)
May 05, 2004 18.14 18.38 17.96 18.35 1,150,882 +0.06(+0.33%)
May 04, 2004 18.44 18.44 18.17 18.29 1,512,516 +0.01(+0.07%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.