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 )

93.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 31, 2011 330.51 338.63 329.48 337.86 31,259 +8.04(+2.44%)
Jan 28, 2011 330.77 332.93 328.35 329.82 14,990 -0.69(-0.21%)
Jan 27, 2011 328.18 331.98 326.61 330.51 17,092 +2.33(+0.71%)
Jan 26, 2011 317.55 329.22 317.38 328.18 12,255 +12.36(+3.91%)
Jan 25, 2011 317.64 317.64 311.50 315.82 22,947 -0.87(-0.27%)
Jan 24, 2011 317.46 319.02 312.83 316.69 14,035 -0.17(-0.05%)
Jan 21, 2011 323.08 324.03 315.48 316.86 16,965 -1.47(-0.46%)
Jan 20, 2011 319.37 320.23 312.28 318.33 18,800 -3.37(-1.05%)
Jan 19, 2011 328.70 328.70 321.27 321.70 10,001 -6.31(-1.92%)
Jan 18, 2011 326.11 328.18 323.43 328.01 24,886 +2.33(+0.72%)
Jan 14, 2011 321.70 325.85 318.68 325.67 16,062 +4.84(+1.51%)
Jan 13, 2011 322.48 322.64 318.42 320.83 22,293 -0.69(-0.21%)
Jan 12, 2011 318.85 323.05 317.90 321.53 14,497 +5.62(+1.78%)
Jan 11, 2011 311.33 316.43 311.33 315.91 38,534 +6.57(+2.12%)
Jan 10, 2011 309.08 310.21 305.21 309.34 107,121 -1.81(-0.58%)
Jan 07, 2011 308.13 312.42 307.01 311.16 13,616 +3.46(+1.12%)
Jan 06, 2011 313.58 313.92 306.06 307.70 105,460 -6.22(-1.98%)
Jan 05, 2011 307.70 313.92 306.66 313.92 45,108 +3.58(+1.15%)
Jan 04, 2011 319.11 319.11 308.13 310.35 46,759 -6.94(-2.19%)
Jan 03, 2011 320.83 320.83 316.77 317.29 33,497 +0.09(+0.03%)
Dec 31, 2010 317.46 318.59 315.39 317.21 13,906 +0.00(+0.00%)
Dec 30, 2010 315.82 318.59 315.82 317.21 8,208 +0.17(+0.05%)
Dec 29, 2010 313.75 317.90 312.37 317.03 11,317 +4.93(+1.58%)
Dec 28, 2010 313.84 313.84 311.42 312.11 17,769 -0.09(-0.03%)
Dec 27, 2010 315.31 315.31 310.73 312.19 7,233 -3.28(-1.04%)
Dec 23, 2010 315.05 316.43 313.06 315.48 10,497 +0.95(+0.30%)
Dec 22, 2010 314.44 315.78 313.84 314.53 20,910 -0.26(-0.08%)
Dec 21, 2010 314.79 314.80 312.11 314.79 25,024 +2.42(+0.77%)
Dec 20, 2010 312.02 312.89 308.56 312.37 12,559 +1.81(+0.58%)
Dec 17, 2010 310.29 311.07 308.13 310.55 17,589 +1.07(+0.34%)
Dec 16, 2010 306.57 309.57 304.38 309.49 15,661 +2.32(+0.75%)
Dec 15, 2010 310.77 313.35 306.82 307.17 22,718 -4.29(-1.38%)
Dec 14, 2010 315.07 316.96 310.52 311.46 19,279 -1.97(-0.63%)
Dec 13, 2010 313.69 316.53 313.26 313.44 55,130 +3.01(+0.97%)
Dec 10, 2010 310.95 311.20 308.40 310.43 62,202 +0.43(+0.14%)
Dec 09, 2010 311.20 311.55 307.17 310.00 106,159 +1.29(+0.42%)
Dec 08, 2010 311.29 312.66 307.89 308.71 9,753 -1.03(-0.33%)
Dec 07, 2010 317.73 317.73 309.06 309.74 31,523 -3.01(-0.96%)
Dec 06, 2010 311.55 313.35 309.24 312.75 43,050 +1.12(+0.36%)
Dec 03, 2010 308.11 311.89 307.34 311.63 33,200 +2.92(+0.95%)
Dec 02, 2010 306.31 309.58 305.62 308.71 30,641 +3.95(+1.30%)
Dec 01, 2010 301.16 305.79 301.16 304.76 61,138 +8.76(+2.96%)
Nov 30, 2010 294.12 299.26 290.85 296.00 11,470 -0.94(-0.32%)
Nov 29, 2010 291.19 297.89 288.45 296.95 23,068 +4.04(+1.38%)
Nov 26, 2010 294.63 296.00 292.57 292.91 7,144 -4.21(-1.42%)
Nov 24, 2010 291.71 297.12 297.12 297.12 11,829 +7.13(+2.46%)
Nov 23, 2010 292.65 292.65 287.34 289.99 40,943 -5.67(-1.92%)
Nov 22, 2010 294.37 296.09 290.77 295.66 24,808 -0.34(-0.12%)
Nov 19, 2010 293.34 296.43 290.94 296.00 21,102 +2.41(+0.82%)
Nov 18, 2010 290.25 294.37 289.72 293.60 16,541 +7.13(+2.49%)
Nov 17, 2010 280.46 287.07 280.46 286.47 82,408 +4.72(+1.68%)
Nov 16, 2010 282.69 284.41 278.40 281.75 38,013 -4.64(-1.62%)
Nov 15, 2010 287.76 289.82 285.96 286.39 22,515 -0.94(-0.33%)
Nov 12, 2010 291.71 291.71 284.67 287.33 14,834 -6.95(-2.36%)
Nov 11, 2010 290.59 295.14 289.46 294.29 9,533 +2.49(+0.85%)
Nov 10, 2010 287.07 292.65 283.55 291.80 38,906 +5.75(+2.01%)
Nov 09, 2010 288.45 292.22 284.75 286.04 50,122 -0.34(-0.12%)
Nov 08, 2010 282.95 286.64 282.35 286.39 8,820 +3.01(+1.06%)
Nov 05, 2010 283.98 284.41 281.92 283.38 5,674 -0.09(-0.03%)
Nov 04, 2010 279.09 283.55 279.09 283.47 15,683 +8.67(+3.16%)
Nov 03, 2010 272.99 274.79 270.67 274.79 6,110 +2.15(+0.79%)
Nov 02, 2010 272.05 273.60 270.05 272.65 3,850 +2.66(+0.99%)
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.