Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

91.67 +0.36 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 245.51 249.62 236.52 238.40 28,619 -5.74(-2.35%)
Jan 28, 2010 249.10 250.39 240.97 244.14 24,389 -4.71(-1.89%)
Jan 27, 2010 247.31 250.05 242.17 248.85 38,538 +0.77(+0.31%)
Jan 26, 2010 247.56 253.38 245.00 248.08 16,552 -0.34(-0.14%)
Jan 25, 2010 245.68 250.56 244.65 248.42 15,388 +4.28(+1.75%)
Jan 22, 2010 252.61 253.21 243.97 244.14 19,268 -9.67(-3.81%)
Jan 21, 2010 259.21 260.54 253.70 253.81 62,535 -5.74(-2.21%)
Jan 20, 2010 260.49 260.49 256.81 259.55 18,005 -4.54(-1.72%)
Jan 19, 2010 261.60 264.60 259.72 264.08 15,662 +2.57(+0.98%)
Jan 15, 2010 263.31 261.52 261.52 261.52 18,971 -1.63(-0.62%)
Jan 14, 2010 260.66 264.34 260.66 263.14 19,096 +1.80(+0.69%)
Jan 13, 2010 259.89 262.03 255.10 261.35 30,054 +2.31(+0.89%)
Jan 12, 2010 262.54 263.17 258.52 259.03 64,980 -6.16(-2.32%)
Jan 11, 2010 271.88 272.47 263.66 265.20 50,758 -4.11(-1.53%)
Jan 08, 2010 263.31 269.85 263.06 269.31 35,288 +5.56(+2.11%)
Jan 07, 2010 262.97 264.60 260.23 263.74 31,740 +0.17(+0.07%)
Jan 06, 2010 258.52 264.51 257.32 263.57 53,050 +4.97(+1.92%)
Jan 05, 2010 252.96 258.61 252.36 258.61 45,263 +6.25(+2.48%)
Jan 04, 2010 246.28 252.53 246.28 252.36 20,114 +8.56(+3.51%)
Dec 31, 2009 245.51 243.80 243.80 243.80 11,027 -1.80(-0.73%)
Dec 30, 2009 246.02 246.15 243.97 245.59 11,001 -1.03(-0.42%)
Dec 29, 2009 250.13 250.13 245.85 246.62 11,431 -1.97(-0.79%)
Dec 28, 2009 249.96 250.90 247.65 248.59 10,517 +0.60(+0.24%)
Dec 24, 2009 247.48 249.19 247.31 247.99 4,889 +0.17(+0.07%)
Dec 23, 2009 246.28 248.15 244.40 247.82 18,393 +3.25(+1.33%)
Dec 22, 2009 243.80 246.28 243.65 244.57 23,651 +0.43(+0.18%)
Dec 21, 2009 243.63 246.28 242.43 244.14 15,730 +2.57(+1.06%)
Dec 18, 2009 243.37 243.46 239.43 241.57 17,298 -0.51(-0.21%)
Dec 17, 2009 241.23 242.93 238.92 242.09 36,150 -1.20(-0.49%)
Dec 16, 2009 241.06 244.99 239.52 243.28 22,249 +4.02(+1.68%)
Dec 15, 2009 235.49 241.23 235.24 239.26 15,658 +2.57(+1.08%)
Dec 14, 2009 235.84 236.69 235.66 236.69 15,705 +4.79(+2.07%)
Dec 11, 2009 232.33 233.53 230.01 231.90 18,361 +1.28(+0.56%)
Dec 10, 2009 228.99 231.81 228.13 230.61 44,706 +3.25(+1.43%)
Dec 09, 2009 225.65 228.90 223.85 227.36 52,086 +1.71(+0.76%)
Dec 08, 2009 228.99 229.07 224.02 225.65 43,693 -4.97(-2.15%)
Dec 07, 2009 230.96 233.70 227.70 230.61 10,567 +0.17(+0.07%)
Dec 04, 2009 236.78 238.34 227.62 230.44 30,978 -1.37(-0.59%)
Dec 03, 2009 236.78 238.06 231.15 231.81 25,776 -5.39(-2.27%)
Dec 02, 2009 237.81 240.29 236.06 237.21 16,154 -1.97(-0.82%)
Dec 01, 2009 239.52 241.40 238.83 239.17 11,248 +4.02(+1.71%)
Nov 30, 2009 233.87 236.44 232.58 235.15 15,245 +1.20(+0.51%)
Nov 27, 2009 231.90 235.84 230.70 233.95 10,188 -7.02(-2.91%)
Nov 25, 2009 238.23 242.09 236.09 240.97 29,899 +2.40(+1.00%)
Nov 24, 2009 239.43 239.43 234.48 238.57 40,504 -0.34(-0.14%)
Nov 23, 2009 238.75 243.46 238.07 238.92 21,738 +4.02(+1.71%)
Nov 20, 2009 237.29 238.03 232.84 234.89 12,213 -4.37(-1.82%)
Nov 19, 2009 245.85 246.28 238.40 239.26 16,452 -9.42(-3.79%)
Nov 18, 2009 252.01 252.51 247.14 248.68 14,073 -2.57(-1.02%)
Nov 17, 2009 251.76 252.36 247.65 251.24 13,267 -1.63(-0.64%)
Nov 16, 2009 248.16 253.81 247.65 252.87 16,468 +8.65(+3.54%)
Nov 13, 2009 242.77 246.79 240.12 244.22 16,397 +0.86(+0.35%)
Nov 12, 2009 250.30 251.67 242.00 243.37 30,566 -7.70(-3.07%)
Nov 11, 2009 253.64 254.19 248.68 251.07 52,906 +1.37(+0.55%)
Nov 10, 2009 251.67 252.19 245.85 249.70 27,123 -1.80(-0.71%)
Nov 09, 2009 246.45 252.01 246.45 251.50 32,740 +8.65(+3.56%)
Nov 06, 2009 242.09 247.31 240.46 242.85 30,747 -2.31(-0.94%)
Nov 05, 2009 240.72 245.17 239.35 245.17 28,168 +5.56(+2.32%)
Nov 04, 2009 244.74 245.94 238.92 239.60 37,965 -1.54(-0.64%)
Nov 03, 2009 232.16 242.85 229.33 241.14 43,899 +5.99(+2.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.