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 (%)
Nov 28, 2014 280.02 281.97 263.66 263.66 120,937 -29.72(-10.13%)
Nov 26, 2014 300.81 293.38 293.38 293.38 11,034 -9.46(-3.13%)
Nov 25, 2014 310.27 310.98 302.40 302.84 21,382 -6.55(-2.12%)
Nov 24, 2014 310.27 313.90 307.27 309.38 15,394 -1.86(-0.60%)
Nov 21, 2014 311.51 315.22 307.88 311.24 29,184 +5.48(+1.79%)
Nov 20, 2014 300.72 306.38 299.39 305.76 8,484 +5.66(+1.89%)
Nov 19, 2014 301.43 302.04 297.18 300.10 14,626 -1.50(-0.50%)
Nov 18, 2014 304.70 307.88 301.60 301.60 8,756 -2.74(-0.90%)
Nov 17, 2014 305.23 306.73 302.40 304.34 142,360 -1.68(-0.55%)
Nov 14, 2014 303.55 308.24 300.72 306.02 17,021 +3.36(+1.11%)
Nov 13, 2014 305.85 307.26 294.96 302.66 27,288 -5.04(-1.64%)
Nov 12, 2014 307.62 312.48 306.56 307.70 17,697 -1.59(-0.51%)
Nov 11, 2014 309.56 311.33 305.05 309.30 10,185 +0.53(+0.17%)
Nov 10, 2014 316.37 319.29 306.38 308.77 20,840 -4.69(-1.50%)
Nov 07, 2014 305.85 314.25 303.37 313.45 22,078 +9.55(+3.14%)
Nov 06, 2014 299.21 303.90 296.21 303.90 12,682 +2.56(+0.85%)
Nov 05, 2014 297.71 305.00 294.97 301.34 24,672 +6.28(+2.13%)
Nov 04, 2014 305.67 305.76 294.44 295.06 15,118 -13.09(-4.25%)
Nov 03, 2014 315.22 319.47 307.09 308.15 11,007 -6.46(-2.05%)
Oct 31, 2014 311.24 314.78 306.47 314.60 20,241 +3.71(+1.19%)
Oct 30, 2014 312.39 313.98 307.17 310.89 26,738 -1.50(-0.48%)
Oct 29, 2014 312.83 316.81 309.03 312.39 28,092 +1.50(+0.48%)
Oct 28, 2014 303.73 311.49 300.81 310.89 13,683 +9.20(+3.05%)
Oct 27, 2014 313.90 313.24 299.14 301.69 13,275 -11.55(-3.69%)
Oct 24, 2014 318.05 318.05 309.65 313.24 27,427 -3.40(-1.07%)
Oct 23, 2014 311.86 319.64 310.45 316.64 32,527 +7.52(+2.43%)
Oct 22, 2014 320.35 323.71 309.12 309.12 27,460 -10.35(-3.24%)
Oct 21, 2014 315.13 319.56 313.98 319.47 17,929 +8.40(+2.70%)
Oct 20, 2014 306.29 307.79 303.99 311.07 11,745 +4.69(+1.53%)
Oct 17, 2014 314.69 319.73 303.46 306.38 24,613 -2.74(-0.89%)
Oct 16, 2014 295.59 312.30 292.76 309.12 21,614 +7.43(+2.46%)
Oct 15, 2014 294.00 302.49 288.25 301.69 33,601 +6.28(+2.13%)
Oct 14, 2014 303.28 306.47 293.46 295.41 47,008 -5.75(-1.91%)
Oct 13, 2014 310.54 315.67 300.54 301.16 24,407 -9.91(-3.18%)
Oct 10, 2014 317.70 318.41 306.93 311.07 30,630 -7.16(-2.25%)
Oct 09, 2014 331.76 331.76 317.61 318.23 20,442 -15.92(-4.76%)
Oct 08, 2014 333.53 334.15 321.41 334.15 30,857 -0.21(-0.06%)
Oct 07, 2014 335.30 342.73 334.24 334.36 15,045 -2.62(-0.78%)
Oct 06, 2014 338.57 341.85 334.68 336.98 6,736 -0.27(-0.08%)
Oct 03, 2014 342.55 343.97 335.83 337.25 10,412 -4.42(-1.29%)
Oct 02, 2014 344.59 344.67 333.44 341.67 23,318 -4.16(-1.20%)
Oct 01, 2014 355.55 357.85 344.66 345.82 17,108 -9.46(-2.66%)
Sep 30, 2014 362.01 363.60 353.87 355.29 11,982 -6.72(-1.86%)
Sep 29, 2014 361.66 362.10 359.09 362.01 2,405 -2.56(-0.70%)
Sep 26, 2014 360.60 364.93 359.18 364.58 10,980 +4.60(+1.28%)
Sep 25, 2014 365.37 365.37 358.92 359.98 7,408 -6.37(-1.74%)
Sep 24, 2014 366.17 367.72 360.42 366.35 10,533 +0.80(+0.22%)
Sep 23, 2014 364.93 368.82 364.58 365.55 6,598 -0.09(-0.02%)
Sep 22, 2014 372.71 372.71 363.51 365.64 6,688 -8.23(-2.20%)
Sep 19, 2014 379.17 379.70 373.07 373.86 11,935 -3.23(-0.86%)
Sep 18, 2014 380.88 380.88 376.42 377.09 2,320 -1.94(-0.51%)
Sep 17, 2014 382.29 383.97 378.76 379.03 4,020 -2.21(-0.58%)
Sep 16, 2014 379.47 384.32 378.71 381.24 10,521 +2.38(+0.63%)
Sep 15, 2014 378.41 380.30 374.44 378.85 47,770 +0.18(+0.05%)
Sep 12, 2014 385.12 385.12 377.79 378.68 7,936 -7.50(-1.94%)
Sep 11, 2014 379.38 386.44 378.94 386.18 11,299 +3.44(+0.90%)
Sep 10, 2014 381.15 383.13 377.18 382.74 11,999 +1.41(+0.37%)
Sep 09, 2014 384.41 386.09 379.29 381.32 5,867 -2.29(-0.60%)
Sep 08, 2014 388.12 388.38 381.61 383.62 16,592 -6.53(-1.67%)
Sep 05, 2014 387.24 390.15 385.72 390.15 3,213 +2.21(+0.57%)
Sep 04, 2014 398.18 398.18 386.35 387.94 7,229 -10.23(-2.57%)
Sep 03, 2014 400.47 401.62 397.47 398.18 4,977 +0.09(+0.02%)
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.