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 )

93.74 +2.07 (+2.26%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 31, 2015 225.28 229.66 222.78 224.74 15,627 -0.54(-0.24%)
Mar 30, 2015 224.21 226.44 222.24 225.28 37,391 +2.23(+1.00%)
Mar 27, 2015 224.47 224.47 220.19 223.04 34,898 -2.68(-1.19%)
Mar 26, 2015 228.76 231.44 224.61 225.73 49,681 +0.09(+0.04%)
Mar 25, 2015 223.49 227.77 222.96 225.64 43,062 +3.84(+1.73%)
Mar 24, 2015 222.15 222.60 218.31 221.79 61,817 +0.54(+0.24%)
Mar 23, 2015 220.81 225.90 220.81 221.26 83,398 +0.54(+0.24%)
Mar 20, 2015 218.49 220.99 217.50 220.72 76,730 +5.26(+2.44%)
Mar 19, 2015 217.86 218.75 214.49 215.46 13,297 -5.25(-2.38%)
Mar 18, 2015 210.75 222.22 208.97 220.71 26,914 +7.91(+3.72%)
Mar 17, 2015 212.80 213.51 210.80 212.80 27,764 -0.53(-0.25%)
Mar 16, 2015 214.13 214.84 209.24 213.33 73,699 -2.40(-1.11%)
Mar 13, 2015 218.49 218.75 213.06 215.73 69,206 -4.98(-2.26%)
Mar 12, 2015 222.58 224.09 219.55 220.71 22,027 -1.42(-0.64%)
Mar 11, 2015 220.62 222.93 217.38 222.13 17,308 +1.96(+0.89%)
Mar 10, 2015 223.20 225.25 220.09 220.18 54,166 -6.14(-2.71%)
Mar 09, 2015 232.54 232.54 225.69 226.31 29,365 -5.07(-2.19%)
Mar 06, 2015 235.21 238.14 231.20 231.38 23,443 -5.87(-2.47%)
Mar 05, 2015 238.23 238.23 233.87 237.25 13,709 -1.16(-0.48%)
Mar 04, 2015 237.96 238.94 233.16 238.41 13,698 +0.53(+0.22%)
Mar 03, 2015 235.74 240.54 234.49 237.87 19,281 +3.38(+1.44%)
Mar 02, 2015 237.87 237.87 230.22 234.49 29,204 -2.67(-1.12%)
Feb 27, 2015 234.40 239.21 234.14 237.16 21,563 +3.74(+1.60%)
Feb 26, 2015 236.18 238.23 232.45 233.43 30,587 -4.09(-1.72%)
Feb 25, 2015 236.36 239.03 232.76 237.52 30,841 +1.42(+0.60%)
Feb 24, 2015 240.10 240.72 233.16 236.09 23,299 -1.78(-0.75%)
Feb 23, 2015 240.27 241.34 235.29 237.87 42,273 -5.78(-2.37%)
Feb 20, 2015 248.90 249.43 242.14 243.65 35,786 -4.62(-1.86%)
Feb 19, 2015 244.10 250.50 241.43 248.28 24,390 -0.62(-0.25%)
Feb 18, 2015 247.30 251.39 245.43 248.90 36,279 -1.42(-0.57%)
Feb 17, 2015 246.76 250.59 239.38 250.32 28,000 +4.53(+1.85%)
Feb 13, 2015 242.76 245.79 245.79 245.79 55,789 +9.78(+4.14%)
Feb 12, 2015 239.83 244.01 235.29 236.00 39,701 +0.09(+0.04%)
Feb 11, 2015 238.41 238.41 232.27 235.92 41,034 -4.36(-1.81%)
Feb 10, 2015 248.63 248.63 237.52 240.27 36,669 -9.07(-3.64%)
Feb 09, 2015 243.65 251.92 242.85 249.34 38,847 +6.40(+2.64%)
Feb 06, 2015 242.67 244.81 239.97 242.94 41,571 +2.76(+1.15%)
Feb 05, 2015 237.16 242.14 236.09 240.18 48,784 +5.34(+2.27%)
Feb 04, 2015 240.10 240.10 230.58 234.85 56,492 -8.54(-3.51%)
Feb 03, 2015 234.05 245.75 233.96 243.39 85,496 +12.54(+5.43%)
Feb 02, 2015 223.65 231.03 222.93 230.85 29,039 +8.98(+4.05%)
Jan 30, 2015 215.73 224.36 214.31 221.87 38,328 +5.07(+2.34%)
Jan 29, 2015 219.55 219.55 209.99 216.80 33,442 -1.87(-0.85%)
Jan 28, 2015 232.18 232.18 217.69 218.66 27,218 -14.23(-6.11%)
Jan 27, 2015 229.25 234.49 228.18 232.89 36,818 +2.05(+0.89%)
Jan 26, 2015 226.94 230.85 224.98 230.85 22,043 +4.89(+2.16%)
Jan 23, 2015 228.45 231.74 225.87 225.96 15,198 -3.29(-1.44%)
Jan 22, 2015 232.00 232.54 225.25 229.25 27,757 -0.71(-0.31%)
Jan 21, 2015 223.20 230.05 223.11 229.96 23,160 +8.54(+3.86%)
Jan 20, 2015 222.67 222.67 216.84 221.42 16,430 -2.76(-1.23%)
Jan 16, 2015 215.91 224.53 215.11 224.18 18,648 +9.78(+4.56%)
Jan 15, 2015 225.42 226.85 214.30 214.40 26,129 -7.47(-3.37%)
Jan 14, 2015 218.66 222.49 213.86 221.87 24,072 +0.09(+0.04%)
Jan 13, 2015 222.22 225.60 218.93 221.78 14,288 +0.27(+0.12%)
Jan 12, 2015 227.91 227.91 218.84 221.51 29,365 -9.78(-4.23%)
Jan 09, 2015 234.85 235.92 227.74 231.29 28,246 -3.29(-1.40%)
Jan 08, 2015 231.83 236.00 230.49 234.58 30,928 +3.82(+1.66%)
Jan 07, 2015 235.74 237.25 228.36 230.76 17,607 -2.31(-0.99%)
Jan 06, 2015 239.21 241.34 230.85 233.07 30,876 -7.56(-3.14%)
Jan 05, 2015 247.56 247.56 238.50 240.63 40,313 -12.27(-4.85%)
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.