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 (%)
Dec 31, 2010 317.46 318.59 315.39 317.21 13,906 +0.00(+0.00%)
Dec 30, 2010 315.82 318.59 315.82 317.21 8,208 +0.17(+0.05%)
Dec 29, 2010 313.75 317.90 312.37 317.03 11,317 +4.93(+1.58%)
Dec 28, 2010 313.84 313.84 311.42 312.11 17,769 -0.09(-0.03%)
Dec 27, 2010 315.31 315.31 310.73 312.19 7,233 -3.28(-1.04%)
Dec 23, 2010 315.05 316.43 313.06 315.48 10,497 +0.95(+0.30%)
Dec 22, 2010 314.44 315.78 313.84 314.53 20,910 -0.26(-0.08%)
Dec 21, 2010 314.79 314.80 312.11 314.79 25,024 +2.42(+0.77%)
Dec 20, 2010 312.02 312.89 308.56 312.37 12,559 +1.81(+0.58%)
Dec 17, 2010 310.29 311.07 308.13 310.55 17,589 +1.07(+0.34%)
Dec 16, 2010 306.57 309.57 304.38 309.49 15,661 +2.32(+0.75%)
Dec 15, 2010 310.77 313.35 306.82 307.17 22,718 -4.29(-1.38%)
Dec 14, 2010 315.07 316.96 310.52 311.46 19,279 -1.97(-0.63%)
Dec 13, 2010 313.69 316.53 313.26 313.44 55,130 +3.01(+0.97%)
Dec 10, 2010 310.95 311.20 308.40 310.43 62,202 +0.43(+0.14%)
Dec 09, 2010 311.20 311.55 307.17 310.00 106,159 +1.29(+0.42%)
Dec 08, 2010 311.29 312.66 307.89 308.71 9,753 -1.03(-0.33%)
Dec 07, 2010 317.73 317.73 309.06 309.74 31,523 -3.01(-0.96%)
Dec 06, 2010 311.55 313.35 309.24 312.75 43,050 +1.12(+0.36%)
Dec 03, 2010 308.11 311.89 307.34 311.63 33,200 +2.92(+0.95%)
Dec 02, 2010 306.31 309.58 305.62 308.71 30,641 +3.95(+1.30%)
Dec 01, 2010 301.16 305.79 301.16 304.76 61,138 +8.76(+2.96%)
Nov 30, 2010 294.12 299.26 290.85 296.00 11,470 -0.94(-0.32%)
Nov 29, 2010 291.19 297.89 288.45 296.95 23,068 +4.04(+1.38%)
Nov 26, 2010 294.63 296.00 292.57 292.91 7,144 -4.21(-1.42%)
Nov 24, 2010 291.71 297.12 297.12 297.12 11,829 +7.13(+2.46%)
Nov 23, 2010 292.65 292.65 287.34 289.99 40,943 -5.67(-1.92%)
Nov 22, 2010 294.37 296.09 290.77 295.66 24,808 -0.34(-0.12%)
Nov 19, 2010 293.34 296.43 290.94 296.00 21,102 +2.41(+0.82%)
Nov 18, 2010 290.25 294.37 289.72 293.60 16,541 +7.13(+2.49%)
Nov 17, 2010 280.46 287.07 280.46 286.47 82,408 +4.72(+1.68%)
Nov 16, 2010 282.69 284.41 278.40 281.75 38,013 -4.64(-1.62%)
Nov 15, 2010 287.76 289.82 285.96 286.39 22,515 -0.94(-0.33%)
Nov 12, 2010 291.71 291.71 284.67 287.33 14,834 -6.95(-2.36%)
Nov 11, 2010 290.59 295.14 289.46 294.29 9,533 +2.49(+0.85%)
Nov 10, 2010 287.07 292.65 283.55 291.80 38,906 +5.75(+2.01%)
Nov 09, 2010 288.45 292.22 284.75 286.04 50,122 -0.34(-0.12%)
Nov 08, 2010 282.95 286.64 282.35 286.39 8,820 +3.01(+1.06%)
Nov 05, 2010 283.98 284.41 281.92 283.38 5,674 -0.09(-0.03%)
Nov 04, 2010 279.09 283.55 279.09 283.47 15,683 +8.67(+3.16%)
Nov 03, 2010 272.99 274.79 270.67 274.79 6,110 +2.15(+0.79%)
Nov 02, 2010 272.05 273.60 270.05 272.65 3,850 +2.66(+0.99%)
Nov 01, 2010 270.07 274.62 268.35 269.98 4,198 +0.86(+0.32%)
Oct 29, 2010 267.15 269.47 265.69 269.13 4,792 +1.20(+0.45%)
Oct 28, 2010 272.82 272.82 265.40 267.92 9,165 -3.78(-1.39%)
Oct 27, 2010 267.06 271.70 267.06 271.70 5,145 +5.15(+1.93%)
Oct 25, 2010 268.35 270.76 266.55 266.55 7,811 -0.26(-0.10%)
Oct 22, 2010 263.63 267.06 263.63 266.81 3,392 +4.38(+1.67%)
Oct 21, 2010 266.21 267.22 260.19 262.43 3,692 -2.15(-0.81%)
Oct 20, 2010 261.23 265.92 261.23 264.57 5,139 +3.52(+1.35%)
Oct 19, 2010 264.92 265.00 258.83 261.05 51,663 -6.61(-2.47%)
Oct 18, 2010 269.30 269.98 267.32 267.67 5,680 -1.72(-0.64%)
Oct 15, 2010 268.61 269.64 263.95 269.38 10,933 +2.75(+1.03%)
Oct 14, 2010 268.35 269.90 264.66 266.63 6,318 -1.20(-0.45%)
Oct 13, 2010 264.75 269.04 264.75 267.84 8,325 +5.07(+1.93%)
Oct 12, 2010 259.76 264.32 257.62 262.77 8,152 +2.40(+0.92%)
Oct 11, 2010 260.45 262.26 259.34 260.37 8,292 +0.09(+0.03%)
Oct 08, 2010 260.28 261.22 254.90 260.28 5,385 +5.67(+2.23%)
Oct 07, 2010 258.65 258.82 252.90 254.61 4,214 -2.23(-0.87%)
Oct 06, 2010 257.19 259.30 256.50 256.85 5,615 -0.69(-0.27%)
Oct 05, 2010 253.93 258.31 253.41 257.53 7,158 +6.53(+2.60%)
Oct 04, 2010 255.99 255.99 249.29 251.01 13,561 -5.07(-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.