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 (%)
Nov 28, 2008 159.31 159.48 154.77 159.48 4,467 -1.80(-1.11%)
Nov 26, 2008 143.81 161.28 141.84 161.28 17,938 +14.98(+10.24%)
Nov 25, 2008 147.15 147.66 140.30 146.29 14,499 +1.71(+1.18%)
Nov 24, 2008 133.97 147.24 133.97 144.58 27,816 +12.16(+9.18%)
Nov 21, 2008 121.39 132.43 120.10 132.43 30,049 +13.10(+10.98%)
Nov 20, 2008 139.28 140.73 118.47 119.33 51,195 -24.31(-16.93%)
Nov 19, 2008 154.09 158.45 143.21 143.64 12,627 -11.90(-7.65%)
Nov 18, 2008 150.66 162.56 148.69 155.54 7,066 +2.40(+1.56%)
Nov 17, 2008 156.74 161.10 153.14 153.14 9,906 -4.07(-2.59%)
Nov 14, 2008 165.64 166.50 156.14 157.22 18,852 -11.34(-6.73%)
Nov 13, 2008 150.75 168.98 143.64 168.55 9,755 +17.38(+11.50%)
Nov 12, 2008 161.96 161.96 150.66 151.18 7,321 -14.21(-8.59%)
Nov 11, 2008 168.30 171.21 162.65 165.38 33,852 -9.67(-5.53%)
Nov 10, 2008 179.25 183.28 170.95 175.06 14,455 +0.00(+0.00%)
Nov 07, 2008 173.09 176.93 168.72 175.06 5,124 +3.51(+2.05%)
Nov 06, 2008 186.27 186.27 169.49 171.55 33,123 -14.98(-8.03%)
Nov 05, 2008 192.86 196.63 185.90 186.53 14,626 -9.93(-5.05%)
Nov 04, 2008 182.85 197.49 182.85 196.46 8,006 +16.35(+9.08%)
Nov 03, 2008 185.76 185.76 177.03 180.11 4,819 -4.71(-2.55%)
Oct 31, 2008 186.19 191.58 176.17 184.82 55,557 -1.20(-0.64%)
Oct 30, 2008 181.82 186.41 171.63 186.01 32,809 +14.47(+8.43%)
Oct 29, 2008 159.14 181.14 158.79 171.55 28,554 +12.67(+7.97%)
Oct 28, 2008 150.57 158.88 141.07 158.88 19,123 +11.90(+8.10%)
Oct 27, 2008 150.32 159.39 146.98 146.98 6,759 -10.10(-6.43%)
Oct 24, 2008 158.62 158.88 149.81 157.08 14,196 -8.39(-5.07%)
Oct 23, 2008 164.70 168.81 152.63 165.47 20,289 +3.85(+2.38%)
Oct 22, 2008 179.34 179.34 155.80 161.62 24,756 -23.71(-12.79%)
Oct 21, 2008 192.95 193.81 180.19 185.33 14,004 -5.44(-2.85%)
Oct 20, 2008 178.31 190.77 177.03 190.77 15,391 +18.37(+10.65%)
Oct 17, 2008 174.37 186.25 163.22 172.40 20,733 -0.60(-0.35%)
Oct 16, 2008 167.53 176.17 156.31 173.00 52,633 +5.80(+3.47%)
Oct 15, 2008 189.87 189.87 166.93 167.20 14,109 -33.21(-16.57%)
Oct 14, 2008 206.30 226.85 187.98 200.41 14,185 +1.72(+0.87%)
Oct 13, 2008 173.60 198.68 172.92 198.68 13,701 +32.49(+19.55%)
Oct 10, 2008 167.70 179.88 150.57 166.20 52,653 -18.60(-10.07%)
Oct 09, 2008 198.00 210.24 183.70 184.80 13,919 -15.51(-7.74%)
Oct 08, 2008 196.97 210.62 185.07 200.31 34,283 +0.00(+0.00%)
Oct 07, 2008 221.54 228.34 200.31 200.31 6,988 -17.98(-8.24%)
Oct 06, 2008 225.31 225.31 198.09 218.29 21,558 -19.00(-8.01%)
Oct 03, 2008 246.71 253.38 234.21 237.29 17,415 -2.23(-0.93%)
Oct 02, 2008 269.22 269.22 237.67 239.52 19,872 -28.16(-10.52%)
Oct 01, 2008 287.63 287.63 262.48 267.68 7,308 -11.47(-4.11%)
Sep 30, 2008 265.45 281.21 265.45 279.15 12,368 +12.41(+4.65%)
Sep 29, 2008 285.23 286.14 257.06 266.74 12,941 -32.27(-10.79%)
Sep 26, 2008 300.14 303.20 290.67 299.01 5,856 -9.09(-2.95%)
Sep 25, 2008 299.70 310.08 299.70 308.10 6,811 +2.39(+0.78%)
Sep 24, 2008 309.11 312.45 305.09 305.71 7,431 -1.60(-0.52%)
Sep 23, 2008 336.08 336.08 306.63 307.31 9,503 -16.18(-5.00%)
Sep 22, 2008 321.18 330.08 312.45 323.49 5,201 -0.77(-0.24%)
Sep 19, 2008 308.17 324.86 308.17 324.26 0 +21.92(+7.25%)
Sep 18, 2008 296.79 303.29 285.74 302.35 20,465 +9.59(+3.27%)
Sep 17, 2008 297.47 304.92 288.92 292.76 13,546 -9.50(-3.14%)
Sep 16, 2008 285.23 302.44 277.52 302.26 24,391 +9.07(+3.09%)
Sep 15, 2008 316.30 316.30 291.05 293.19 41,296 -23.20(-7.33%)
Sep 12, 2008 305.60 317.93 305.60 316.39 7,417 +12.15(+4.00%)
Sep 11, 2008 297.13 306.03 292.85 304.23 16,841 +3.34(+1.11%)
Sep 10, 2008 294.56 302.95 292.27 300.89 21,780 +7.28(+2.48%)
Sep 09, 2008 310.82 310.82 293.12 293.62 27,539 -20.37(-6.49%)
Sep 08, 2008 323.24 329.14 311.17 313.99 10,076 -6.85(-2.13%)
Sep 05, 2008 321.95 322.64 312.19 320.84 0 -0.51(-0.16%)
Sep 04, 2008 327.43 329.31 316.73 321.35 38,363 -5.53(-1.69%)
Sep 03, 2008 333.94 337.10 322.55 326.88 88,374 -7.74(-2.31%)
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.