Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 8:00 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 (%)
Jun 29, 2012 266.75 266.84 262.32 266.84 9,421 +9.64(+3.75%)
Jun 28, 2012 250.16 257.19 250.16 257.19 9,132 +4.69(+1.86%)
Jun 27, 2012 246.33 253.46 245.84 252.50 11,250 +7.99(+3.27%)
Jun 26, 2012 245.38 246.07 240.77 244.51 63,037 -0.09(-0.04%)
Jun 25, 2012 249.20 249.72 243.21 244.59 46,176 -8.86(-3.50%)
Jun 22, 2012 255.02 255.02 250.33 253.46 17,277 +0.87(+0.34%)
Jun 21, 2012 267.45 267.45 252.24 252.59 20,651 -16.07(-5.98%)
Jun 20, 2012 267.27 272.05 266.14 268.66 56,898 +1.39(+0.52%)
Jun 19, 2012 260.58 268.13 260.58 267.27 13,346 +7.73(+2.98%)
Jun 18, 2012 260.84 260.84 257.02 259.54 23,055 -4.26(-1.61%)
Jun 15, 2012 259.80 264.06 257.98 263.80 29,783 +5.56(+2.15%)
Jun 14, 2012 255.72 259.37 254.08 258.24 21,424 +3.12(+1.22%)
Jun 13, 2012 259.71 261.88 253.73 255.12 73,372 -5.81(-2.23%)
Jun 12, 2012 258.76 261.54 255.90 260.93 15,704 +4.08(+1.59%)
Jun 11, 2012 266.74 268.13 256.42 256.85 24,853 -5.90(-2.24%)
Jun 08, 2012 263.01 263.71 257.63 262.75 14,041 -1.65(-0.62%)
Jun 07, 2012 271.69 274.34 263.97 264.40 32,158 -1.82(-0.68%)
Jun 06, 2012 262.58 268.39 262.40 266.22 31,641 +6.42(+2.47%)
Jun 05, 2012 253.47 261.88 253.47 259.80 65,625 +5.47(+2.15%)
Jun 04, 2012 256.07 258.50 249.13 254.34 17,220 -1.74(-0.68%)
Jun 01, 2012 259.71 264.83 255.99 256.07 22,836 -9.28(-3.50%)
May 31, 2012 271.17 271.17 259.80 265.35 68,501 -5.21(-1.92%)
May 30, 2012 276.89 276.89 268.91 270.56 25,744 -11.10(-3.94%)
May 29, 2012 278.63 283.83 277.41 281.66 28,312 +7.04(+2.57%)
May 25, 2012 274.64 277.06 272.38 274.62 7,071 -0.02(-0.01%)
May 24, 2012 278.54 279.32 271.17 274.64 13,083 -3.56(-1.28%)
May 23, 2012 270.04 278.80 268.04 278.19 23,350 +3.99(+1.46%)
May 22, 2012 278.97 282.88 271.95 274.20 17,332 -3.90(-1.40%)
May 21, 2012 268.39 278.19 268.22 278.11 12,838 +11.28(+4.23%)
May 18, 2012 270.56 274.20 265.96 266.83 15,615 -2.52(-0.93%)
May 17, 2012 273.86 276.63 269.27 269.34 16,115 -3.90(-1.43%)
May 16, 2012 277.93 283.83 273.16 273.25 21,329 -3.38(-1.22%)
May 15, 2012 282.88 285.05 275.33 276.63 28,370 -6.85(-2.42%)
May 14, 2012 284.70 286.35 282.18 283.48 48,482 -6.33(-2.18%)
May 11, 2012 290.42 296.05 289.12 289.82 39,763 -1.82(-0.62%)
May 10, 2012 293.37 295.98 290.94 291.64 20,311 +1.21(+0.42%)
May 09, 2012 286.69 291.72 284.18 290.42 13,537 -2.00(-0.68%)
May 08, 2012 288.34 292.68 283.22 292.42 51,327 +0.69(+0.24%)
May 07, 2012 290.51 293.89 286.09 291.72 11,567 -0.43(-0.15%)
May 04, 2012 300.49 300.49 291.20 292.16 9,615 -10.24(-3.38%)
May 03, 2012 308.38 311.33 301.61 302.39 41,976 -6.42(-2.08%)
May 02, 2012 307.51 308.90 305.52 308.81 18,829 -1.91(-0.61%)
May 01, 2012 307.86 314.02 305.17 310.72 15,467 +3.47(+1.13%)
Apr 30, 2012 305.43 308.12 303.09 307.25 8,920 +1.39(+0.45%)
Apr 27, 2012 309.59 309.59 304.33 305.86 84,379 -2.26(-0.73%)
Apr 26, 2012 303.52 308.64 302.65 308.12 10,520 +3.12(+1.02%)
Apr 25, 2012 301.27 305.00 300.23 305.00 17,575 +6.50(+2.18%)
Apr 24, 2012 297.54 301.35 294.67 298.49 49,644 +2.52(+0.85%)
Apr 23, 2012 291.12 297.02 288.43 295.98 14,725 +0.00(+0.00%)
Apr 20, 2012 300.83 304.22 295.80 295.98 7,117 -0.87(-0.29%)
Apr 19, 2012 297.28 301.27 295.54 296.84 11,998 -0.26(-0.09%)
Apr 18, 2012 295.71 302.48 295.71 297.10 39,155 -1.30(-0.44%)
Apr 17, 2012 297.45 300.66 296.84 298.40 7,704 +4.42(+1.50%)
Apr 16, 2012 302.05 302.05 292.76 293.98 6,691 -6.33(-2.11%)
Apr 13, 2012 307.08 307.08 300.31 300.31 24,683 -8.33(-2.70%)
Apr 12, 2012 299.79 309.94 299.79 308.64 38,143 +9.72(+3.25%)
Apr 11, 2012 301.96 303.18 298.23 298.92 30,393 +1.73(+0.58%)
Apr 10, 2012 304.13 305.60 295.28 297.19 33,315 -7.81(-2.56%)
Apr 09, 2012 303.87 308.94 302.22 305.00 20,118 -4.51(-1.46%)
Apr 05, 2012 310.55 315.02 308.64 309.51 29,184 -2.00(-0.64%)
Apr 04, 2012 313.84 315.32 310.38 311.50 14,669 -6.77(-2.13%)
Apr 03, 2012 318.10 319.83 314.54 318.27 25,652 -0.69(-0.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.