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 31, 2023 83.11 84.19 82.87 83.95 18,876,724 +1.56(+1.90%)
Jul 28, 2023 82.08 82.40 81.19 82.39 18,087,044 +0.25(+0.30%)
Jul 27, 2023 83.12 83.45 81.91 82.14 18,514,440 -0.53(-0.64%)
Jul 26, 2023 81.95 82.99 81.84 82.66 17,081,886 +0.03(+0.03%)
Jul 25, 2023 82.17 83.12 81.67 82.64 17,477,542 +0.43(+0.53%)
Jul 24, 2023 81.31 82.80 81.28 82.20 23,196,118 +1.31(+1.61%)
Jul 21, 2023 80.49 80.94 79.97 80.90 16,427,316 +0.71(+0.89%)
Jul 20, 2023 79.91 80.35 79.52 80.19 18,464,984 +0.93(+1.17%)
Jul 19, 2023 78.80 79.80 78.62 79.26 19,548,430 +0.46(+0.58%)
Jul 18, 2023 77.83 79.61 77.70 78.80 22,514,858 +0.79(+1.01%)
Jul 17, 2023 77.89 78.35 77.66 78.01 16,910,652 -0.15(-0.20%)
Jul 14, 2023 79.77 79.84 77.97 78.16 23,179,352 -2.12(-2.64%)
Jul 13, 2023 80.59 81.09 79.54 80.28 27,708,910 -0.31(-0.38%)
Jul 12, 2023 80.51 81.04 80.09 80.59 22,441,834 +0.74(+0.93%)
Jul 11, 2023 78.49 79.98 78.34 79.85 20,641,084 +1.72(+2.20%)
Jul 10, 2023 77.33 78.29 77.27 78.14 16,110,379 +0.60(+0.78%)
Jul 07, 2023 75.52 78.25 75.47 77.53 25,486,362 +1.63(+2.15%)
Jul 06, 2023 76.80 77.34 75.32 75.90 21,865,738 -1.75(-2.25%)
Jul 05, 2023 78.40 78.42 77.20 77.65 16,963,310 -0.43(-0.55%)
Jul 03, 2023 78.09 78.66 77.79 78.08 10,180,664 +0.18(+0.23%)
Jun 30, 2023 77.92 78.29 77.35 77.90 18,741,456 +0.50(+0.64%)
Jun 29, 2023 76.80 77.40 76.39 77.40 14,813,582 +0.88(+1.15%)
Jun 28, 2023 75.67 76.61 75.00 76.51 17,141,292 +0.77(+1.01%)
Jun 27, 2023 75.50 76.07 75.05 75.75 14,789,212 +0.17(+0.23%)
Jun 26, 2023 74.37 75.99 74.20 75.57 17,588,002 +1.33(+1.80%)
Jun 23, 2023 73.97 74.44 73.63 74.24 18,186,350 -0.54(-0.72%)
Jun 22, 2023 75.10 75.19 74.50 74.78 17,484,596 -1.02(-1.34%)
Jun 21, 2023 74.89 76.43 74.78 75.79 17,959,328 +0.59(+0.79%)
Jun 20, 2023 76.41 76.49 74.63 75.20 22,302,644 -1.72(-2.24%)
Jun 16, 2023 77.32 77.54 76.70 76.92 25,345,932 -0.11(-0.15%)
Jun 15, 2023 76.33 77.61 76.31 77.03 24,576,294 +0.71(+0.93%)
May 08, 2023 77.43 77.77 76.31 76.32 17,191,220 +0.00(+0.00%)
May 05, 2023 76.36 76.91 75.90 76.32 20,537,352 +2.02(+2.71%)
May 04, 2023 75.17 75.93 74.08 74.30 27,822,670 -0.84(-1.11%)
May 03, 2023 75.61 76.49 75.11 75.14 31,200,560 -1.45(-1.89%)
May 02, 2023 79.11 79.23 75.85 76.59 35,550,572 -3.48(-4.35%)
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.