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 )

86.79 +0.19 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jan 31, 2013 332.45 336.63 331.83 335.24 17,087 +2.79(+0.84%)
Jan 30, 2013 336.55 336.63 332.36 332.45 14,024 -3.67(-1.09%)
Jan 29, 2013 334.71 336.46 333.76 336.11 14,882 +1.48(+0.44%)
Jan 28, 2013 336.02 336.02 332.18 334.63 5,903 +0.44(+0.13%)
Jan 25, 2013 331.57 334.54 331.24 334.19 15,034 +4.71(+1.43%)
Jan 24, 2013 329.65 332.59 327.91 329.48 18,954 -0.18(-0.05%)
Jan 23, 2013 329.48 331.22 328.08 329.65 16,051 +0.26(+0.08%)
Jan 22, 2013 325.46 329.45 324.15 329.39 16,426 +4.02(+1.23%)
Jan 18, 2013 321.01 325.46 321.00 325.38 4,849 +5.24(+1.64%)
Jan 17, 2013 319.44 321.36 317.99 320.14 7,372 +2.01(+0.63%)
Jan 16, 2013 316.82 318.31 316.30 318.13 3,698 +1.13(+0.36%)
Jan 15, 2013 312.02 317.35 311.42 317.00 4,322 +3.67(+1.17%)
Jan 14, 2013 317.52 317.52 312.02 313.33 11,117 -3.49(-1.10%)
Jan 11, 2013 317.87 319.18 315.34 316.82 6,509 -1.40(-0.44%)
Jan 10, 2013 317.87 318.83 315.69 318.22 17,464 +2.97(+0.94%)
Jan 09, 2013 315.51 315.69 313.16 315.25 14,463 +0.52(+0.17%)
Jan 08, 2013 316.47 316.47 313.16 314.73 5,974 -2.62(-0.83%)
Jan 07, 2013 317.78 318.13 315.24 317.35 19,797 -1.05(-0.33%)
Jan 04, 2013 312.98 318.66 312.98 318.39 6,269 +6.55(+2.10%)
Jan 03, 2013 310.10 316.21 309.06 311.85 19,969 +1.05(+0.34%)
Jan 02, 2013 307.31 310.80 306.09 310.80 9,733 +8.64(+2.86%)
Dec 31, 2012 293.52 302.51 292.31 302.16 7,638 +8.29(+2.82%)
Dec 28, 2012 294.92 296.57 293.26 293.87 5,572 -3.93(-1.32%)
Dec 27, 2012 300.59 300.59 292.92 297.80 12,383 -0.70(-0.23%)
Dec 26, 2012 300.50 301.97 298.41 298.49 3,733 -0.87(-0.29%)
Dec 24, 2012 301.20 301.20 298.67 299.37 3,849 -3.32(-1.10%)
Dec 21, 2012 301.72 303.38 300.15 302.68 16,665 -3.45(-1.13%)
Dec 20, 2012 303.70 306.78 302.16 306.13 78,764 +2.92(+0.96%)
Dec 19, 2012 306.13 306.30 303.13 303.21 12,583 -0.66(-0.22%)
Dec 18, 2012 293.17 304.31 292.38 303.87 19,660 +10.40(+3.54%)
Dec 17, 2012 291.25 293.51 290.74 293.47 18,362 +3.26(+1.12%)
Dec 14, 2012 289.34 291.63 289.34 290.21 6,064 -1.65(-0.57%)
Dec 13, 2012 296.12 296.21 290.82 291.86 4,864 -5.13(-1.73%)
Dec 12, 2012 299.26 299.69 296.39 297.00 7,432 -0.87(-0.29%)
Dec 11, 2012 298.04 299.26 297.06 297.87 9,531 +1.13(+0.38%)
Dec 10, 2012 296.12 297.08 295.43 296.73 15,858 +0.61(+0.21%)
Dec 07, 2012 298.30 298.30 294.82 296.12 6,652 +1.22(+0.41%)
Dec 06, 2012 295.17 296.39 294.26 294.91 10,630 -1.13(-0.38%)
Dec 05, 2012 297.08 298.04 293.95 296.04 7,721 +1.57(+0.53%)
Dec 04, 2012 293.60 295.17 291.69 294.47 35,793 +2.18(+0.74%)
Nov 30, 2012 289.95 292.46 289.69 292.30 4,633 +2.35(+0.81%)
Nov 29, 2012 287.25 290.42 287.25 289.95 6,600 +4.52(+1.59%)
Nov 28, 2012 281.16 285.42 279.16 285.42 17,534 +2.70(+0.95%)
Nov 27, 2012 283.16 285.25 281.94 282.72 2,894 -0.96(-0.34%)
Nov 26, 2012 283.94 284.24 281.34 283.68 2,395 -1.57(-0.55%)
Nov 23, 2012 283.42 285.25 282.12 285.25 8,486 +3.39(+1.20%)
Nov 21, 2012 280.72 281.94 278.46 281.85 6,651 +1.57(+0.56%)
Nov 20, 2012 280.90 280.94 278.50 280.29 6,338 -1.57(-0.56%)
Nov 19, 2012 277.76 281.85 277.12 281.85 9,797 +8.79(+3.22%)
Nov 16, 2012 273.41 273.99 267.67 273.06 7,695 -0.09(-0.03%)
Nov 15, 2012 272.37 275.94 269.50 273.15 36,331 +1.57(+0.58%)
Nov 14, 2012 275.94 276.46 271.41 271.59 11,993 -3.48(-1.27%)
Nov 13, 2012 274.20 278.81 273.50 275.07 22,353 -2.52(-0.91%)
Nov 12, 2012 276.89 278.88 275.44 277.59 49,185 +2.87(+1.05%)
Nov 09, 2012 272.02 279.16 271.50 274.72 10,177 +0.52(+0.19%)
Nov 08, 2012 281.77 283.51 274.20 274.20 10,536 -7.57(-2.69%)
Nov 07, 2012 286.81 286.81 279.85 281.77 10,501 -9.75(-3.34%)
Nov 06, 2012 289.51 292.21 289.34 291.51 8,572 +2.87(+1.00%)
Nov 05, 2012 284.38 289.16 284.20 288.64 6,363 +4.26(+1.50%)
Nov 02, 2012 291.69 291.95 284.12 284.38 6,251 -5.74(-1.98%)
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.