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 +2.13 (+2.33%)
Official Closing 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 (%)
Oct 31, 2012 287.94 287.94 281.68 284.73 9,841 -2.96(-1.03%)
Oct 26, 2012 290.03 287.68 287.68 287.68 3,769 -2.26(-0.78%)
Oct 25, 2012 287.94 289.95 286.64 289.95 8,824 +4.79(+1.68%)
Oct 24, 2012 291.60 292.12 284.64 285.16 10,505 -5.05(-1.74%)
Oct 23, 2012 290.38 291.17 285.94 290.21 10,137 -8.00(-2.68%)
Oct 19, 2012 303.87 304.48 297.08 298.21 19,466 -6.53(-2.14%)
Oct 18, 2012 300.13 305.42 300.13 304.74 10,171 +3.22(+1.07%)
Oct 17, 2012 295.34 302.13 294.91 301.52 20,274 +4.70(+1.58%)
Oct 16, 2012 294.21 298.26 294.12 296.82 4,225 +4.09(+1.40%)
Oct 15, 2012 290.21 292.73 287.34 292.73 15,247 +1.83(+0.63%)
Oct 12, 2012 292.12 292.73 288.29 290.90 11,652 -1.83(-0.62%)
Oct 11, 2012 291.34 294.04 289.42 292.73 15,149 +5.13(+1.79%)
Oct 10, 2012 291.51 292.07 286.47 287.60 13,773 -4.70(-1.61%)
Oct 09, 2012 289.42 294.12 289.42 292.30 10,671 +3.05(+1.05%)
Oct 08, 2012 286.99 289.60 286.68 289.25 4,604 +0.35(+0.12%)
Oct 05, 2012 291.34 293.34 288.38 288.90 5,778 -2.09(-0.72%)
Oct 04, 2012 288.64 291.08 286.38 290.99 12,093 +4.70(+1.64%)
Oct 03, 2012 293.25 293.25 285.07 286.29 31,717 -7.05(-2.40%)
Oct 02, 2012 296.12 296.12 291.51 293.34 34,033 -1.74(-0.59%)
Oct 01, 2012 297.69 299.69 294.56 295.08 27,393 -0.61(-0.21%)
Sep 28, 2012 297.43 297.69 294.91 295.69 9,254 -2.87(-0.96%)
Sep 27, 2012 296.12 299.26 294.47 298.56 4,396 +4.79(+1.63%)
Sep 26, 2012 298.39 298.39 292.90 293.77 11,894 -5.74(-1.92%)
Sep 25, 2012 308.57 308.57 299.08 299.52 10,083 -7.57(-2.47%)
Sep 24, 2012 307.35 308.94 305.87 307.09 8,043 -2.96(-0.95%)
Sep 21, 2012 313.01 314.40 309.61 310.05 7,963 +0.81(+0.26%)
Sep 20, 2012 307.76 309.85 304.20 309.24 6,887 -1.74(-0.56%)
Sep 19, 2012 314.45 315.06 309.76 310.98 9,256 -2.61(-0.83%)
Sep 18, 2012 317.67 317.67 310.73 313.59 49,776 -4.26(-1.34%)
Sep 17, 2012 324.88 324.88 316.94 317.84 25,378 -5.73(-1.77%)
Sep 14, 2012 318.28 325.75 318.28 323.58 39,899 +7.30(+2.31%)
Sep 13, 2012 309.07 317.15 306.89 316.28 59,611 +7.30(+2.36%)
Sep 12, 2012 307.68 310.72 307.68 308.98 33,357 +2.95(+0.97%)
Sep 11, 2012 302.81 306.51 302.81 306.03 7,003 +4.43(+1.47%)
Sep 10, 2012 303.33 306.03 301.42 301.60 12,314 -2.26(-0.74%)
Sep 07, 2012 297.94 304.32 297.94 303.85 16,801 +7.04(+2.37%)
Sep 06, 2012 293.43 300.55 293.43 296.82 13,277 +5.82(+2.00%)
Sep 05, 2012 289.34 292.38 288.47 290.99 77,839 +1.56(+0.54%)
Sep 04, 2012 289.26 290.73 284.48 289.43 15,035 +0.69(+0.24%)
Aug 31, 2012 287.95 290.04 284.56 288.74 10,535 +3.91(+1.37%)
Aug 30, 2012 287.43 287.83 282.91 284.82 11,264 -5.30(-1.83%)
Aug 29, 2012 293.69 293.69 289.34 290.12 16,607 -3.91(-1.33%)
Aug 27, 2012 295.69 296.90 293.60 294.04 10,737 -0.96(-0.32%)
Aug 24, 2012 294.99 295.86 291.46 294.99 5,515 -0.44(-0.15%)
Aug 23, 2012 297.60 299.34 294.80 295.43 15,165 -3.13(-1.05%)
Aug 22, 2012 297.60 299.94 296.05 298.55 8,821 -0.61(-0.20%)
Aug 21, 2012 301.60 303.85 298.21 299.16 18,568 -0.35(-0.12%)
Aug 20, 2012 298.90 301.42 298.47 299.51 72,138 -0.44(-0.15%)
Aug 17, 2012 299.16 300.46 298.38 299.94 47,706 +0.09(+0.03%)
Aug 16, 2012 295.17 300.20 294.56 299.86 11,735 +5.30(+1.80%)
Aug 15, 2012 293.86 294.90 291.86 294.56 6,360 -0.26(-0.09%)
Aug 14, 2012 297.51 298.64 293.34 294.82 12,668 -1.04(-0.35%)
Aug 13, 2012 296.82 298.20 293.43 295.86 3,574 -2.43(-0.82%)
Aug 10, 2012 295.34 298.38 292.80 298.29 6,621 +0.78(+0.26%)
Aug 09, 2012 293.77 298.81 293.43 297.51 18,096 +3.30(+1.12%)
Aug 08, 2012 291.60 296.03 291.60 294.21 18,739 +0.43(+0.15%)
Aug 07, 2012 292.38 296.21 291.52 293.77 10,163 +2.87(+0.99%)
Aug 06, 2012 289.95 292.99 289.34 290.91 15,630 +2.26(+0.78%)
Aug 03, 2012 287.35 290.04 285.03 288.65 25,975 +8.78(+3.14%)
Aug 02, 2012 281.70 283.96 277.00 279.87 9,942 -4.78(-1.68%)
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.