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 (%)
Aug 31, 2009 209.56 209.73 206.82 208.44 6,978 -4.96(-2.33%)
Aug 28, 2009 213.92 215.99 211.70 213.41 3,765 +0.86(+0.40%)
Aug 27, 2009 212.38 212.81 206.53 212.55 7,227 +0.00(+0.00%)
Aug 26, 2009 212.12 214.44 210.97 212.55 12,727 -2.05(-0.96%)
Aug 25, 2009 219.40 220.60 213.14 214.61 18,018 -4.54(-2.07%)
Aug 24, 2009 218.12 220.26 217.16 219.14 16,905 +3.34(+1.55%)
Aug 21, 2009 209.73 216.49 209.56 215.81 23,023 +7.88(+3.79%)
Aug 20, 2009 205.28 208.01 204.42 207.93 4,607 +3.42(+1.67%)
Aug 19, 2009 198.86 206.47 197.91 204.50 14,807 +2.91(+1.44%)
Aug 18, 2009 196.97 202.11 196.97 201.59 6,023 +4.71(+2.39%)
Aug 17, 2009 200.65 200.74 195.52 196.88 11,278 -8.48(-4.13%)
Aug 14, 2009 211.18 211.18 203.22 205.36 9,090 -5.26(-2.50%)
Aug 13, 2009 208.44 211.10 205.45 210.62 45,008 +4.91(+2.39%)
Aug 12, 2009 201.17 208.01 201.00 205.70 10,767 +3.68(+1.82%)
Aug 11, 2009 207.42 207.42 201.94 202.02 9,496 -5.31(-2.56%)
Aug 10, 2009 205.36 209.38 205.36 207.33 10,711 +0.17(+0.08%)
Aug 07, 2009 208.01 209.38 203.56 207.16 10,741 +1.03(+0.50%)
Aug 06, 2009 207.59 208.44 203.56 206.13 19,737 -1.28(-0.62%)
Aug 05, 2009 208.78 208.78 204.25 207.42 12,727 -1.20(-0.57%)
Aug 04, 2009 209.30 210.58 206.30 208.61 13,333 -2.06(-0.98%)
Aug 03, 2009 204.68 211.01 204.68 210.67 45,918 +8.56(+4.24%)
Jul 31, 2009 199.46 203.22 196.89 202.11 19,452 +2.57(+1.29%)
Jul 30, 2009 198.34 202.32 197.31 199.54 11,500 +4.62(+2.37%)
Jul 29, 2009 199.54 199.54 193.21 194.92 14,422 -7.36(-3.64%)
Jul 28, 2009 200.35 205.79 196.89 202.28 27,234 -3.94(-1.91%)
Jul 27, 2009 205.36 208.44 203.39 206.22 21,730 +0.00(+0.00%)
Jul 24, 2009 203.74 206.47 200.31 206.22 86 +1.54(+0.75%)
Jul 23, 2009 196.46 204.93 196.46 204.68 24,435 +8.05(+4.09%)
Jul 22, 2009 197.91 199.80 194.66 196.63 13,878 -4.11(-2.05%)
Jul 21, 2009 201.17 202.28 195.69 200.74 29,949 +1.80(+0.90%)
Jul 20, 2009 196.97 200.08 193.98 198.94 12,194 +3.34(+1.71%)
Jul 17, 2009 193.81 196.46 191.80 195.60 10,575 +1.46(+0.75%)
Jul 16, 2009 188.67 194.66 187.98 194.15 10,499 +3.68(+1.93%)
Jul 15, 2009 187.73 190.89 187.56 190.47 15,581 +6.68(+3.63%)
Jul 14, 2009 180.11 183.88 179.68 183.79 18,307 +4.36(+2.43%)
Jul 13, 2009 173.43 179.42 172.83 179.42 10,179 +3.42(+1.95%)
Jul 10, 2009 172.66 176.48 171.46 176.00 7,967 +1.03(+0.59%)
Jul 09, 2009 173.69 178.97 172.22 174.97 25,687 +3.51(+2.05%)
Jul 08, 2009 172.40 173.26 165.73 171.46 58,772 +0.74(+0.43%)
Jul 07, 2009 176.26 176.51 170.44 170.73 61,319 -5.79(-3.28%)
Jul 06, 2009 173.86 176.51 171.21 176.51 38,802 -2.06(-1.15%)
Jul 02, 2009 183.70 184.73 177.71 178.57 36,780 -8.30(-4.44%)
Jul 01, 2009 186.27 191.24 186.27 186.87 8,685 +0.86(+0.46%)
Jun 30, 2009 189.53 192.18 183.36 186.01 40,426 -1.63(-0.87%)
Jun 29, 2009 188.84 191.15 187.30 187.64 9,578 +0.09(+0.05%)
Jun 26, 2009 186.27 189.09 184.47 187.56 10,658 +0.51(+0.27%)
Jun 25, 2009 183.88 188.07 183.53 187.04 25,879 +5.56(+3.07%)
Jun 24, 2009 181.39 184.90 179.94 181.48 12,886 +1.46(+0.81%)
Jun 23, 2009 178.48 182.16 176.17 180.02 18,871 +2.23(+1.25%)
Jun 22, 2009 187.90 188.24 177.71 177.80 51,033 -14.04(-7.32%)
Jun 19, 2009 195.86 195.94 189.44 191.84 50,800 -1.71(-0.88%)
Jun 18, 2009 193.46 197.66 191.41 193.55 20,010 -0.51(-0.26%)
Jun 17, 2009 199.71 199.71 191.07 194.06 35,886 -5.73(-2.87%)
Jun 16, 2009 208.78 210.24 199.46 199.80 22,515 -6.76(-3.27%)
Jun 15, 2009 209.30 209.47 202.28 206.56 30,591 -6.76(-3.17%)
Jun 12, 2009 215.29 215.46 209.81 213.32 23,598 -4.62(-2.12%)
Jun 11, 2009 213.24 220.68 212.47 217.94 33,660 +5.05(+2.37%)
Jun 10, 2009 213.66 214.18 207.93 212.89 41,551 +2.82(+1.34%)
Jun 09, 2009 209.21 211.95 206.39 210.07 33,763 +3.60(+1.74%)
Jun 08, 2009 204.59 207.42 200.74 206.47 23,894 -1.71(-0.82%)
Jun 05, 2009 215.03 215.03 205.02 208.19 29,526 -3.00(-1.42%)
Jun 04, 2009 208.44 212.05 205.96 211.18 25,543 +5.91(+2.88%)
Jun 03, 2009 214.52 214.52 200.82 205.28 27,747 -11.64(-5.37%)
Jun 02, 2009 216.06 217.77 213.15 216.92 38,810 +0.26(+0.12%)
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.