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:

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

77.44 +0.37 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 107.96 108.70 107.04 108.55 130,107 +0.13(+0.12%)
Sep 28, 2017 108.94 109.47 106.91 108.42 205,672 +0.33(+0.30%)
Sep 27, 2017 105.67 108.09 192,778 +0.33(+0.30%)
Sep 26, 2017 105.80 107.96 105.28 107.76 165,858 +1.44(+1.35%)
Sep 25, 2017 104.29 107.40 104.29 106.32 159,227 +3.47(+3.37%)
Sep 22, 2017 101.15 103.44 100.17 102.85 76,238 +1.24(+1.22%)
Sep 21, 2017 102.85 102.85 101.02 101.61 78,478 -1.70(-1.65%)
Sep 20, 2017 101.15 104.10 101.15 103.31 83,901 +2.88(+2.87%)
Sep 19, 2017 100.89 100.95 99.45 100.43 56,156 +0.07(+0.07%)
Sep 18, 2017 98.93 101.02 98.86 100.37 43,837 +1.24(+1.25%)
Sep 15, 2017 99.38 99.38 97.42 99.12 71,605 +11.78(+13.49%)
Sep 14, 2017 87.80 89.41 86.77 87.34 115,769 +0.51(+0.59%)
Sep 13, 2017 84.82 87.97 84.65 86.82 114,956 +2.46(+2.92%)
Sep 12, 2017 81.85 85.11 81.79 84.36 74,683 +2.57(+3.15%)
Sep 11, 2017 80.25 81.90 80.07 81.79 40,279 +1.54(+1.92%)
Sep 08, 2017 81.79 81.79 79.39 80.25 34,865 -2.00(-2.43%)
Sep 07, 2017 82.36 82.76 81.27 82.25 51,991 -0.06(-0.07%)
Sep 06, 2017 81.73 83.16 81.50 82.30 59,064 +1.43(+1.77%)
Sep 05, 2017 79.96 81.33 79.96 80.87 74,015 +2.06(+2.61%)
Sep 01, 2017 77.44 78.99 76.76 78.82 59,663 +1.60(+2.07%)
Aug 31, 2017 77.50 77.90 76.81 77.21 52,589 +0.46(+0.60%)
Aug 30, 2017 76.81 77.01 75.74 76.76 51,865 -0.51(-0.67%)
Aug 29, 2017 75.56 77.39 75.50 77.27 103,476 +1.09(+1.43%)
Aug 28, 2017 77.10 77.44 75.21 76.18 57,562 -0.92(-1.19%)
Aug 25, 2017 76.30 77.33 76.01 77.10 54,486 +1.60(+2.12%)
Aug 24, 2017 75.56 76.24 75.15 75.50 55,025 -0.57(-0.75%)
Aug 23, 2017 74.98 76.64 74.70 76.07 290,879 +0.86(+1.14%)
Aug 22, 2017 74.53 75.44 74.53 75.21 45,999 +1.09(+1.47%)
Aug 21, 2017 75.15 75.15 73.78 74.13 34,497 -1.20(-1.59%)
Aug 18, 2017 74.47 76.13 73.95 75.33 90,159 +1.20(+1.62%)
Aug 17, 2017 74.75 75.90 74.10 74.13 75,636 -0.97(-1.29%)
Aug 16, 2017 77.27 77.39 74.87 75.10 58,880 -1.72(-2.23%)
Aug 15, 2017 78.01 78.24 75.56 76.81 86,967 -1.54(-1.97%)
Aug 14, 2017 79.16 79.27 78.13 78.36 72,473 -0.69(-0.87%)
Aug 11, 2017 78.99 79.90 78.36 79.04 66,997 -0.06(-0.07%)
Aug 10, 2017 81.10 81.79 79.10 79.10 75,391 -1.66(-2.05%)
Aug 09, 2017 82.53 82.93 80.07 80.76 92,642 -1.60(-1.94%)
Aug 08, 2017 83.56 84.19 81.56 82.36 73,341 -1.66(-1.97%)
Aug 07, 2017 86.42 86.71 83.85 84.02 91,810 -3.15(-3.61%)
Aug 04, 2017 87.05 88.08 86.59 87.17 44,013 +0.06(+0.07%)
Aug 03, 2017 87.05 89.22 86.31 87.11 80,199 +0.63(+0.73%)
Aug 02, 2017 85.68 87.22 84.31 86.48 94,489 +0.23(+0.27%)
Aug 01, 2017 87.17 87.49 85.51 86.25 86,159 -1.37(-1.57%)
Jul 31, 2017 88.60 88.77 86.02 87.62 67,169 -1.03(-1.16%)
Jul 28, 2017 89.51 92.31 88.60 88.65 96,155 -1.32(-1.46%)
Jul 27, 2017 89.91 90.48 88.25 89.97 117,724 +0.34(+0.38%)
Jul 26, 2017 90.31 91.23 87.68 89.63 134,113 +0.51(+0.58%)
Jul 25, 2017 88.71 90.65 88.65 89.11 59,956 +1.60(+1.83%)
Jul 24, 2017 89.74 89.74 86.88 87.51 87,634 -1.54(-1.73%)
Jul 21, 2017 91.74 92.03 88.60 89.05 130,016 -2.80(-3.05%)
Jul 20, 2017 95.06 95.40 91.26 91.86 100,198 -2.92(-3.08%)
Jul 19, 2017 90.25 95.06 90.25 94.77 146,154 +4.58(+5.07%)
Jul 18, 2017 91.86 91.86 89.51 90.20 48,899 -0.74(-0.82%)
Jul 17, 2017 90.43 91.80 90.41 90.94 51,399 +0.23(+0.25%)
Jul 14, 2017 89.74 91.06 89.34 90.71 42,120 +1.26(+1.41%)
Jul 13, 2017 87.28 89.45 86.71 89.45 49,373 +2.34(+2.69%)
Jul 12, 2017 89.22 89.88 86.48 87.11 122,843 -0.46(-0.52%)
Jul 11, 2017 86.19 88.20 85.11 87.57 50,992 +1.14(+1.32%)
Jul 10, 2017 83.56 86.77 83.25 86.42 128,576 +2.06(+2.44%)
Jul 07, 2017 85.11 85.56 82.93 84.36 86,956 -1.49(-1.73%)
Jul 06, 2017 89.17 89.34 85.68 85.85 108,193 -2.52(-2.85%)
Jul 05, 2017 91.06 92.14 87.39 88.37 97,168 -3.83(-4.16%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.