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 )

88.89 -4.85 (-5.17%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 3, 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 (%)
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%)
Nov 02, 2009 233.95 239.43 229.84 235.15 50,438 +1.54(+0.66%)
Oct 30, 2009 246.19 246.19 231.04 233.61 49,282 -12.50(-5.08%)
Oct 29, 2009 238.66 246.54 238.66 246.11 45,957 +8.90(+3.75%)
Oct 28, 2009 247.99 247.99 236.01 237.21 64,909 -11.73(-4.71%)
Oct 27, 2009 250.65 253.30 246.79 248.93 35,397 -1.28(-0.51%)
Oct 26, 2009 256.89 263.49 249.28 250.22 37,103 -6.85(-2.66%)
Oct 23, 2009 258.12 258.52 254.09 257.06 38,068 -6.16(-2.34%)
Oct 22, 2009 259.98 264.17 255.10 263.23 21,085 +2.31(+0.89%)
Oct 21, 2009 258.86 268.79 258.44 260.92 38,487 +0.00(+0.00%)
Oct 20, 2009 256.21 261.12 256.21 260.92 62,789 -3.34(-1.26%)
Oct 19, 2009 260.23 265.37 258.78 264.26 18,825 +3.77(+1.45%)
Oct 16, 2009 259.81 262.20 256.14 260.49 117,080 -2.22(-0.85%)
Oct 15, 2009 254.07 262.71 253.56 262.71 22,390 +6.08(+2.37%)
Oct 14, 2009 254.75 256.72 253.88 256.64 54,972 +5.74(+2.29%)
Oct 13, 2009 253.38 253.38 245.94 250.90 16,638 -1.37(-0.54%)
Oct 12, 2009 254.71 254.75 249.88 252.27 12,243 +3.85(+1.55%)
Oct 09, 2009 250.39 252.10 245.77 248.42 8,817 -2.48(-0.99%)
Oct 08, 2009 243.88 251.50 242.51 250.90 19,572 +8.90(+3.68%)
Oct 07, 2009 238.15 242.17 237.91 242.00 13,588 +2.65(+1.11%)
Oct 06, 2009 234.29 241.23 234.29 239.35 10,767 +7.10(+3.06%)
Oct 05, 2009 225.74 233.08 225.74 232.24 9,012 +6.16(+2.73%)
Oct 02, 2009 225.48 227.88 223.08 226.08 11,494 -3.42(-1.49%)
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.