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 29, 2022 70.55 72.51 70.41 72.29 28,026,832 +3.01(+4.34%)
Jul 28, 2022 69.51 69.99 68.00 69.28 25,308,898 +0.39(+0.56%)
Jul 27, 2022 67.81 69.24 67.12 68.90 24,311,322 +1.52(+2.26%)
Jul 26, 2022 68.80 69.10 66.92 67.37 20,191,268 -0.62(-0.91%)
Jul 25, 2022 66.49 68.06 65.70 67.99 21,212,808 +2.41(+3.67%)
Jul 22, 2022 66.39 67.04 65.20 65.59 22,150,346 -0.54(-0.82%)
Jul 21, 2022 65.47 66.19 64.21 66.13 23,405,554 -1.18(-1.75%)
Jul 20, 2022 65.93 67.61 65.65 67.31 22,811,430 +0.65(+0.97%)
Jul 19, 2022 64.58 66.83 64.56 66.66 26,456,276 +1.99(+3.08%)
Jul 18, 2022 64.91 65.74 64.37 64.67 28,982,488 +1.45(+2.29%)
Jul 15, 2022 63.57 63.63 62.29 63.23 32,502,010 +1.01(+1.63%)
Jul 14, 2022 61.19 62.29 60.36 62.21 39,742,172 -1.20(-1.89%)
Jul 13, 2022 62.59 64.74 62.59 63.41 32,063,294 -0.10(-0.16%)
Jul 12, 2022 63.08 63.89 62.37 63.51 35,078,552 -1.26(-1.95%)
Jul 11, 2022 64.58 65.32 63.91 64.78 24,702,248 -0.63(-0.96%)
Jul 08, 2022 66.22 66.50 64.49 65.40 23,834,120 -0.03(-0.04%)
Jul 07, 2022 64.87 65.95 64.71 65.43 36,654,484 +2.28(+3.61%)
Jul 06, 2022 63.56 64.70 61.25 63.15 52,295,316 -1.10(-1.71%)
Jul 05, 2022 65.52 65.83 62.86 64.25 48,732,020 -2.65(-3.97%)
Jul 01, 2022 66.72 67.19 64.65 66.90 37,581,092 +0.99(+1.50%)
Jun 30, 2022 65.89 67.63 65.33 65.92 40,964,788 -1.42(-2.11%)
Jun 29, 2022 70.73 70.97 67.15 67.34 38,605,868 -2.42(-3.48%)
Jun 28, 2022 69.54 70.89 68.71 69.76 43,171,312 +1.83(+2.70%)
Jun 27, 2022 66.76 68.39 66.67 67.93 36,906,968 +1.94(+2.93%)
Jun 24, 2022 66.25 67.39 65.29 65.99 51,419,716 +0.86(+1.32%)
Jun 23, 2022 67.96 68.45 64.04 65.13 61,796,552 -2.51(-3.71%)
Jun 22, 2022 67.07 68.83 66.70 67.64 45,013,212 -2.82(-4.00%)
Jun 21, 2022 68.78 70.94 68.66 70.46 38,013,600 +3.47(+5.18%)
Jun 17, 2022 70.37 70.89 66.18 66.99 70,464,808 -3.87(-5.47%)
Jun 16, 2022 73.10 73.50 70.26 70.87 64,029,332 -4.23(-5.63%)
Jun 15, 2022 76.62 77.00 73.83 75.10 47,395,188 -1.70(-2.21%)
Jun 14, 2022 78.19 79.19 75.79 76.79 38,125,504 +0.15(+0.19%)
Jun 13, 2022 78.41 78.50 75.12 76.65 49,068,388 -4.22(-5.22%)
Jun 10, 2022 81.31 82.53 79.93 80.87 34,305,112 -1.39(-1.70%)
Jun 09, 2022 83.40 83.93 82.17 82.26 26,967,402 -1.86(-2.21%)
Jun 08, 2022 84.35 85.06 83.60 84.12 31,253,052 +0.18(+0.22%)
Jun 07, 2022 81.45 84.05 81.39 83.94 28,171,836 +2.43(+2.99%)
Jun 06, 2022 81.99 82.04 81.07 81.50 18,307,922 -0.09(-0.11%)
Jun 03, 2022 80.63 81.85 80.54 81.60 22,516,298 +1.07(+1.32%)
Jun 02, 2022 80.22 81.09 79.73 80.53 28,845,950 -0.26(-0.32%)
Jun 01, 2022 80.49 81.37 79.61 80.78 32,499,592 +1.29(+1.63%)
May 31, 2022 82.03 82.46 79.06 79.49 43,153,560 -1.21(-1.50%)
May 27, 2022 78.90 80.92 78.71 80.70 20,905,790 +1.45(+1.83%)
May 26, 2022 78.86 79.84 78.81 79.25 23,953,528 +0.87(+1.10%)
May 25, 2022 77.06 78.50 76.96 78.39 28,872,678 +1.59(+2.07%)
May 24, 2022 75.66 77.12 75.08 76.80 29,137,502 +0.29(+0.38%)
May 23, 2022 75.42 76.77 74.95 76.51 29,217,524 +1.97(+2.64%)
May 20, 2022 75.13 76.02 73.04 74.54 34,752,400 +0.32(+0.43%)
May 19, 2022 72.80 75.47 72.80 74.22 39,180,644 -0.27(-0.37%)
May 18, 2022 77.00 77.09 73.60 74.49 36,448,536 -1.96(-2.56%)
May 17, 2022 76.60 76.92 75.77 76.45 30,882,988 +0.88(+1.16%)
May 16, 2022 73.90 76.35 73.86 75.58 30,987,928 +1.94(+2.64%)
May 13, 2022 72.26 73.93 72.13 73.64 32,606,828 +2.43(+3.42%)
May 12, 2022 70.88 71.24 68.99 71.20 49,383,336 +0.30(+0.42%)
May 11, 2022 71.13 73.23 70.78 70.90 54,680,552 +0.94(+1.34%)
May 10, 2022 70.40 71.73 68.49 69.96 62,710,116 +0.63(+0.91%)
May 09, 2022 73.97 74.03 69.05 69.33 58,156,800 -6.25(-8.27%)
May 06, 2022 74.35 75.60 72.86 75.59 51,693,664 +2.19(+2.98%)
May 05, 2022 75.05 75.12 71.90 73.40 51,113,880 -1.12(-1.50%)
May 04, 2022 72.93 74.67 72.00 74.52 49,776,532 +2.97(+4.15%)
May 03, 2022 69.73 71.88 69.68 71.55 45,677,412 +1.95(+2.80%)
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.