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 )

91.67 +0.36 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
Mar 28, 2013 350.40 350.40 347.95 348.56 20,415 -1.57(-0.45%)
Mar 27, 2013 347.34 350.75 344.45 350.13 8,853 +1.66(+0.48%)
Mar 26, 2013 344.89 348.48 344.89 348.48 10,884 +4.72(+1.37%)
Mar 25, 2013 344.54 347.00 341.75 343.75 8,724 +0.70(+0.20%)
Mar 22, 2013 342.88 344.45 341.39 343.06 17,412 +1.22(+0.36%)
Mar 21, 2013 341.39 344.10 340.38 341.83 18,033 -1.14(-0.33%)
Mar 20, 2013 343.84 344.37 340.17 342.97 7,517 +1.22(+0.36%)
Mar 19, 2013 348.30 348.48 337.99 341.75 10,512 -5.77(-1.66%)
Mar 18, 2013 350.22 350.61 346.29 347.51 9,445 -5.59(-1.58%)
Mar 15, 2013 350.40 355.03 350.40 353.11 13,142 +3.03(+0.87%)
Mar 14, 2013 344.93 350.51 344.93 350.08 20,220 +6.55(+1.91%)
Mar 13, 2013 344.40 345.89 343.15 343.53 15,106 -0.35(-0.10%)
Mar 12, 2013 343.53 345.45 341.35 343.88 13,795 +1.66(+0.48%)
Mar 11, 2013 341.52 342.31 338.64 342.22 32,632 +0.70(+0.20%)
Mar 08, 2013 339.78 341.87 338.03 341.52 16,872 +3.32(+0.98%)
Mar 07, 2013 336.63 339.25 335.68 338.21 24,754 +2.53(+0.75%)
Mar 06, 2013 337.86 338.44 333.67 335.68 54,831 -0.35(-0.10%)
Mar 05, 2013 333.93 337.33 332.71 336.02 112,638 +4.71(+1.42%)
Mar 04, 2013 336.90 336.90 328.08 331.31 88,610 -5.94(-1.76%)
Mar 01, 2013 338.90 338.99 333.23 337.25 32,440 -4.80(-1.40%)
Feb 28, 2013 341.44 344.40 341.09 342.04 14,361 +0.34(+0.10%)
Feb 27, 2013 333.23 342.75 333.23 341.70 12,424 +7.59(+2.27%)
Feb 26, 2013 332.71 335.50 328.00 334.10 32,355 -9.95(-2.89%)
Feb 22, 2013 343.44 344.23 339.46 344.05 34,515 +3.84(+1.13%)
Feb 21, 2013 345.36 345.36 335.85 340.21 23,957 -6.89(-1.99%)
Feb 20, 2013 359.24 359.76 347.02 347.11 71,626 -10.82(-3.02%)
Feb 19, 2013 355.84 358.72 355.84 357.93 46,500 +3.23(+0.91%)
Feb 15, 2013 358.37 359.96 352.89 354.70 48,158 -3.84(-1.07%)
Feb 14, 2013 348.24 359.85 346.58 358.54 21,937 +10.12(+2.91%)
Feb 13, 2013 347.02 349.12 346.32 348.42 6,409 +3.40(+0.99%)
Feb 12, 2013 351.38 351.38 343.79 345.01 8,145 +0.96(+0.28%)
Feb 11, 2013 348.42 348.42 343.70 344.05 8,288 -5.50(-1.57%)
Feb 08, 2013 345.89 349.55 345.45 349.55 14,875 +5.24(+1.52%)
Feb 07, 2013 341.87 345.45 341.17 344.32 17,969 +3.32(+0.97%)
Feb 06, 2013 339.25 341.00 336.63 341.00 121,691 +2.79(+0.83%)
Feb 04, 2013 339.43 340.65 337.68 338.21 49,598 -3.49(-1.02%)
Feb 01, 2013 336.72 342.13 334.98 341.70 14,278 +6.46(+1.93%)
Jan 31, 2013 332.45 336.63 331.83 335.24 17,087 +2.79(+0.84%)
Jan 30, 2013 336.55 336.63 332.36 332.45 14,024 -3.67(-1.09%)
Jan 29, 2013 334.71 336.46 333.76 336.11 14,882 +1.48(+0.44%)
Jan 28, 2013 336.02 336.02 332.18 334.63 5,903 +0.44(+0.13%)
Jan 25, 2013 331.57 334.54 331.24 334.19 15,034 +4.71(+1.43%)
Jan 24, 2013 329.65 332.59 327.91 329.48 18,954 -0.18(-0.05%)
Jan 23, 2013 329.48 331.22 328.08 329.65 16,051 +0.26(+0.08%)
Jan 22, 2013 325.46 329.45 324.15 329.39 16,426 +4.02(+1.23%)
Jan 18, 2013 321.01 325.46 321.00 325.38 4,849 +5.24(+1.64%)
Jan 17, 2013 319.44 321.36 317.99 320.14 7,372 +2.01(+0.63%)
Jan 16, 2013 316.82 318.31 316.30 318.13 3,698 +1.13(+0.36%)
Jan 15, 2013 312.02 317.35 311.42 317.00 4,322 +3.67(+1.17%)
Jan 14, 2013 317.52 317.52 312.02 313.33 11,117 -3.49(-1.10%)
Jan 11, 2013 317.87 319.18 315.34 316.82 6,509 -1.40(-0.44%)
Jan 10, 2013 317.87 318.83 315.69 318.22 17,464 +2.97(+0.94%)
Jan 09, 2013 315.51 315.69 313.16 315.25 14,463 +0.52(+0.17%)
Jan 08, 2013 316.47 316.47 313.16 314.73 5,974 -2.62(-0.83%)
Jan 07, 2013 317.78 318.13 315.24 317.35 19,797 -1.05(-0.33%)
Jan 04, 2013 312.98 318.66 312.98 318.39 6,269 +6.55(+2.10%)
Jan 03, 2013 310.10 316.21 309.06 311.85 19,969 +1.05(+0.34%)
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.