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 )

91.31 -2.29 (-2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
May 29, 2015 250.03 252.09 248.42 248.51 39,560 -1.52(-0.61%)
May 28, 2015 250.66 250.93 246.28 250.03 86,395 -1.34(-0.53%)
May 27, 2015 250.66 252.44 247.17 251.37 50,360 +0.54(+0.21%)
May 26, 2015 254.41 255.75 249.59 250.84 34,397 -6.25(-2.43%)
May 22, 2015 256.47 257.09 257.09 257.09 22,369 -2.06(-0.79%)
May 21, 2015 253.61 261.11 253.61 259.15 61,743 +6.70(+2.66%)
May 20, 2015 250.75 253.87 249.50 252.44 35,860 +2.05(+0.82%)
May 19, 2015 255.22 255.75 247.71 250.39 40,152 -7.77(-3.01%)
May 18, 2015 259.15 259.15 254.12 258.16 34,004 -0.80(-0.31%)
May 15, 2015 257.81 260.93 254.50 258.97 39,172 -0.27(-0.10%)
May 14, 2015 264.78 266.30 258.70 259.24 31,816 -4.02(-1.53%)
May 13, 2015 265.85 265.85 261.47 263.26 19,517 -0.71(-0.27%)
May 12, 2015 259.86 265.58 258.15 263.97 21,326 +3.93(+1.51%)
May 11, 2015 264.78 266.38 258.43 260.04 24,676 -4.47(-1.69%)
May 08, 2015 259.95 264.95 254.68 264.51 26,621 +6.08(+2.35%)
May 07, 2015 266.92 266.92 256.64 258.43 40,717 -8.85(-3.31%)
May 06, 2015 272.10 273.08 265.49 267.28 49,046 -0.89(-0.33%)
May 05, 2015 269.69 275.23 267.73 268.17 53,517 +1.70(+0.64%)
May 04, 2015 267.99 269.79 264.33 266.47 47,215 -1.34(-0.50%)
May 01, 2015 268.35 269.87 263.88 267.81 29,952 -0.36(-0.13%)
Apr 30, 2015 261.38 270.58 258.97 268.17 76,100 +7.69(+2.95%)
Apr 29, 2015 251.10 262.48 251.10 260.49 82,276 +7.95(+3.15%)
Apr 28, 2015 251.46 253.87 249.59 252.53 51,698 +0.98(+0.39%)
Apr 27, 2015 249.85 254.50 249.85 251.55 54,469 +3.04(+1.22%)
Apr 24, 2015 252.27 252.98 247.08 248.51 76,585 -4.38(-1.73%)
Apr 23, 2015 249.05 254.68 249.05 252.89 53,440 +4.29(+1.73%)
Apr 22, 2015 246.99 250.39 244.76 248.60 41,759 +2.32(+0.94%)
Apr 21, 2015 255.30 255.30 244.67 246.28 81,027 -8.58(-3.37%)
Apr 20, 2015 256.38 259.59 254.50 254.86 35,019 -0.63(-0.25%)
Apr 17, 2015 261.38 261.38 253.34 255.48 59,503 -6.52(-2.49%)
Apr 16, 2015 265.04 267.81 259.07 262.01 56,362 -4.02(-1.51%)
Apr 15, 2015 255.39 267.28 253.61 266.03 82,389 +12.87(+5.08%)
Apr 14, 2015 246.99 254.32 246.99 253.16 33,826 +7.86(+3.21%)
Apr 13, 2015 247.89 247.94 244.31 245.30 24,007 -1.70(-0.69%)
Apr 10, 2015 247.89 249.50 244.76 246.99 34,762 +0.00(+0.00%)
Apr 09, 2015 240.65 247.89 240.65 246.99 30,302 +6.97(+2.90%)
Apr 08, 2015 242.35 243.51 238.06 240.02 25,176 -1.61(-0.67%)
Apr 07, 2015 238.86 245.03 237.97 241.63 28,105 +1.52(+0.63%)
Apr 06, 2015 231.09 240.67 231.09 240.11 65,639 +10.81(+4.72%)
Apr 02, 2015 225.10 229.30 229.30 229.30 40,118 +2.86(+1.26%)
Apr 01, 2015 225.19 229.66 225.19 226.44 45,280 +1.70(+0.76%)
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%)
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.