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 (%)
Dec 30, 2011 300.48 303.41 300.31 300.31 17,930 -0.52(-0.17%)
Dec 29, 2011 299.79 302.74 297.45 300.83 24,747 +3.55(+1.19%)
Dec 28, 2011 306.03 306.03 296.58 297.28 121,154 -8.06(-2.64%)
Dec 27, 2011 304.03 307.50 303.87 305.33 9,284 -0.52(-0.17%)
Dec 23, 2011 304.12 306.81 302.91 305.85 10,498 +4.85(+1.61%)
Dec 21, 2011 295.11 301.87 290.26 301.00 23,602 +4.33(+1.46%)
Dec 20, 2011 286.62 298.06 286.27 296.67 51,489 +16.98(+6.07%)
Dec 19, 2011 290.34 291.21 279.25 279.69 26,088 -8.84(-3.06%)
Dec 16, 2011 283.24 289.61 283.15 288.52 18,010 +7.78(+2.77%)
Dec 15, 2011 290.09 290.09 280.05 280.74 51,583 -2.86(-1.01%)
Dec 14, 2011 293.55 293.55 282.56 283.60 52,038 -12.47(-4.21%)
Dec 13, 2011 309.22 310.78 293.73 296.06 29,454 -7.62(-2.51%)
Dec 12, 2011 309.05 309.05 298.75 303.68 25,997 -10.39(-3.31%)
Dec 09, 2011 303.42 315.54 303.42 314.07 25,251 +9.26(+3.04%)
Dec 08, 2011 314.59 315.54 304.11 304.81 29,009 -10.39(-3.30%)
Dec 07, 2011 317.36 318.74 311.21 315.19 40,443 -4.33(-1.35%)
Dec 06, 2011 320.30 322.64 314.85 319.52 34,342 -0.61(-0.19%)
Dec 05, 2011 321.51 324.45 317.01 320.13 44,139 +6.58(+2.10%)
Dec 02, 2011 317.27 320.30 312.94 313.55 45,366 -0.26(-0.08%)
Dec 01, 2011 310.95 317.53 310.69 313.81 36,762 +0.26(+0.08%)
Nov 30, 2011 304.20 313.64 303.16 313.55 24,932 +20.95(+7.16%)
Nov 29, 2011 292.25 296.15 289.48 292.60 16,105 +0.43(+0.15%)
Nov 28, 2011 290.61 295.19 289.40 292.17 33,219 +14.46(+5.21%)
Nov 25, 2011 277.71 283.77 277.71 277.71 15,578 -1.30(-0.47%)
Nov 23, 2011 290.61 290.61 278.83 279.01 52,795 -13.85(-4.73%)
Nov 22, 2011 294.76 298.66 290.74 292.86 31,162 -3.20(-1.08%)
Nov 21, 2011 298.49 298.49 291.30 296.06 34,395 -9.78(-3.20%)
Nov 18, 2011 310.00 310.69 301.69 305.85 26,302 -1.69(-0.55%)
Nov 17, 2011 318.57 320.30 304.81 307.53 46,052 -12.08(-3.78%)
Nov 16, 2011 313.81 328.35 313.81 319.61 54,109 +2.08(+0.65%)
Nov 15, 2011 313.20 319.69 310.69 317.53 23,990 +2.68(+0.85%)
Nov 14, 2011 316.49 318.40 310.87 314.85 19,399 -4.50(-1.41%)
Nov 11, 2011 314.24 321.77 314.24 319.35 31,911 +8.83(+2.84%)
Nov 10, 2011 311.38 314.42 303.77 310.52 36,574 +5.97(+1.96%)
Nov 09, 2011 309.65 313.38 303.77 304.55 44,121 -17.40(-5.40%)
Nov 08, 2011 318.66 322.47 312.52 321.95 51,883 +6.15(+1.95%)
Nov 07, 2011 315.80 319.61 308.27 315.80 37,529 -0.52(-0.16%)
Nov 04, 2011 310.61 317.87 309.22 316.32 23,992 +1.65(+0.52%)
Nov 03, 2011 307.06 315.19 300.82 314.67 37,641 +12.12(+4.01%)
Nov 02, 2011 300.39 303.37 295.52 302.56 21,208 +9.87(+3.37%)
Nov 01, 2011 290.95 298.75 286.11 292.69 74,387 -12.64(-4.14%)
Oct 31, 2011 315.63 315.63 305.24 305.32 22,658 -14.89(-4.65%)
Oct 28, 2011 315.11 322.03 312.77 320.21 19,623 +0.35(+0.11%)
Oct 27, 2011 311.38 324.02 308.79 319.87 32,448 +18.96(+6.30%)
Oct 26, 2011 297.45 302.56 288.10 300.91 25,708 +8.48(+2.90%)
Oct 25, 2011 299.79 300.82 291.13 292.43 21,931 -8.31(-2.76%)
Oct 24, 2011 289.74 300.82 288.53 300.74 33,673 +11.77(+4.07%)
Oct 21, 2011 290.26 293.46 285.67 288.96 21,262 +2.69(+0.94%)
Oct 20, 2011 284.03 286.80 276.50 286.28 22,591 +3.29(+1.16%)
Oct 19, 2011 289.74 293.29 281.95 282.99 39,961 -7.36(-2.53%)
Oct 18, 2011 280.22 291.91 273.99 290.35 62,416 +10.82(+3.87%)
Oct 17, 2011 288.70 289.05 278.67 279.53 25,730 -11.08(-3.81%)
Oct 14, 2011 284.38 291.65 283.60 290.61 21,632 +11.51(+4.13%)
Oct 13, 2011 275.46 280.80 271.74 279.10 42,662 +0.69(+0.25%)
Oct 12, 2011 278.40 283.51 276.84 278.40 32,074 +2.42(+0.88%)
Oct 11, 2011 270.44 278.06 268.36 275.98 51,495 +3.98(+1.46%)
Oct 10, 2011 264.46 272.43 264.46 272.00 44,114 +15.84(+6.18%)
Oct 07, 2011 262.65 263.17 252.00 256.15 37,740 -4.24(-1.63%)
Oct 06, 2011 259.44 261.78 255.98 260.40 64,255 +9.09(+3.62%)
Oct 05, 2011 242.74 253.38 236.94 251.31 155,276 +9.61(+3.98%)
Oct 04, 2011 225.42 242.30 221.44 241.70 113,810 +10.99(+4.77%)
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.