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 (%)
Feb 27, 2009 136.62 145.10 135.29 139.62 0 -1.54(-1.09%)
Feb 26, 2009 140.05 145.54 140.05 141.16 7,361 +2.74(+1.98%)
Feb 25, 2009 139.02 142.44 134.65 138.42 41,220 -1.20(-0.86%)
Feb 24, 2009 131.91 140.22 131.91 139.62 142,800 +7.19(+5.43%)
Feb 23, 2009 143.21 143.21 131.74 132.43 26,984 -7.88(-5.61%)
Feb 20, 2009 140.22 142.79 136.11 140.30 14,941 -3.59(-2.50%)
Feb 19, 2009 146.38 147.18 143.21 143.90 8,335 +3.25(+2.31%)
Feb 18, 2009 142.32 142.53 137.56 140.65 5,755 -0.86(-0.60%)
Feb 17, 2009 145.61 146.81 141.25 141.50 9,231 -11.38(-7.45%)
Feb 13, 2009 151.60 155.97 151.00 152.89 14,268 +1.37(+0.90%)
Feb 12, 2009 148.86 160.42 146.12 151.52 16,147 -1.11(-0.73%)
Feb 11, 2009 154.68 158.28 148.26 152.63 15,840 -1.03(-0.67%)
Feb 10, 2009 161.19 164.36 152.12 153.66 8,026 -8.65(-5.33%)
Feb 09, 2009 161.53 168.21 159.56 162.30 17,055 +0.94(+0.58%)
Feb 06, 2009 155.46 163.11 155.28 161.36 31,289 +5.14(+3.29%)
Feb 05, 2009 149.38 157.42 145.44 156.22 45,424 +5.39(+3.58%)
Feb 04, 2009 147.75 153.63 147.75 150.83 54,179 +3.57(+2.42%)
Feb 03, 2009 146.55 147.92 143.47 147.26 46,325 +0.63(+0.43%)
Feb 02, 2009 146.38 149.63 144.67 146.64 16,632 -3.51(-2.34%)
Jan 30, 2009 161.53 161.53 149.03 150.15 0 -3.68(-2.39%)
Jan 29, 2009 157.68 157.68 152.03 153.83 18,983 -7.45(-4.62%)
Jan 28, 2009 156.82 162.39 156.48 161.28 22,300 +6.76(+4.38%)
Jan 27, 2009 155.46 156.40 149.46 154.51 33,759 +0.34(+0.22%)
Jan 26, 2009 152.72 159.99 148.95 154.17 27,987 +3.85(+2.56%)
Jan 23, 2009 136.62 153.49 135.17 150.32 33,625 +9.07(+6.42%)
Jan 22, 2009 143.64 146.43 138.85 141.25 36,637 -6.42(-4.35%)
Jan 21, 2009 138.93 148.44 135.94 147.66 17,394 +11.47(+8.42%)
Jan 20, 2009 140.30 147.24 136.19 136.19 11,458 -10.53(-7.18%)
Jan 16, 2009 149.98 149.98 142.53 146.72 10,964 +0.34(+0.23%)
Jan 15, 2009 143.56 147.24 138.33 146.38 6,939 +2.48(+1.73%)
Jan 14, 2009 151.77 151.77 142.01 143.90 37,055 -9.16(-5.98%)
Jan 13, 2009 147.49 154.09 147.49 153.06 16,201 +3.85(+2.58%)
Jan 12, 2009 154.68 154.68 147.24 149.21 17,700 -7.36(-4.70%)
Jan 09, 2009 165.56 168.98 155.80 156.57 8,116 -8.73(-5.28%)
Jan 08, 2009 160.08 165.64 157.59 165.30 23,361 +2.57(+1.58%)
Jan 07, 2009 162.90 165.90 159.22 162.73 25,786 -7.70(-4.52%)
Jan 06, 2009 165.81 172.66 165.81 170.44 27,946 +7.62(+4.68%)
Jan 05, 2009 156.65 166.93 155.20 162.82 16,217 +6.42(+4.11%)
Jan 02, 2009 147.15 157.76 147.15 156.40 0 +10.01(+6.84%)
Jan 01, 2009 142.53 148.09 141.17 146.38 0 +0.00(+0.00%)
Dec 31, 2008 142.53 148.09 141.17 146.38 7,364 +2.40(+1.66%)
Dec 30, 2008 140.47 143.98 137.56 143.98 8,303 +4.28(+3.06%)
Dec 29, 2008 139.45 141.42 136.54 139.70 9,331 +2.06(+1.49%)
Dec 26, 2008 134.05 137.74 133.27 137.65 12,248 +3.98(+2.98%)
Dec 24, 2008 132.68 134.48 131.88 133.67 11,105 +0.30(+0.22%)
Dec 23, 2008 136.54 138.16 131.74 133.37 9,428 -1.54(-1.14%)
Dec 22, 2008 141.42 141.76 132.17 134.91 15,518 -5.48(-3.90%)
Dec 19, 2008 137.56 143.47 136.97 140.39 13,799 +2.48(+1.80%)
Dec 18, 2008 153.49 153.49 137.60 137.91 13,282 -16.18(-10.50%)
Dec 17, 2008 152.29 158.28 150.92 154.09 17,799 +0.94(+0.61%)
Dec 16, 2008 149.72 154.34 146.29 153.14 20,118 +4.28(+2.88%)
Dec 15, 2008 149.98 155.37 145.01 148.86 8,022 +1.03(+0.69%)
Dec 12, 2008 140.73 148.61 136.97 147.84 7,779 +1.20(+0.82%)
Dec 11, 2008 150.06 156.12 144.16 146.64 15,897 -3.68(-2.45%)
Dec 10, 2008 145.18 152.20 145.18 150.32 32,975 +9.59(+6.81%)
Dec 09, 2008 136.97 146.78 135.68 140.73 12,101 +2.82(+2.05%)
Dec 08, 2008 136.02 139.79 132.43 137.91 10,103 +8.90(+6.90%)
Dec 05, 2008 122.84 129.00 116.42 129.00 15,722 +3.94(+3.15%)
Dec 04, 2008 136.28 136.28 121.64 125.07 18,594 -13.27(-9.59%)
Dec 03, 2008 132.34 138.33 128.75 138.33 20,867 +1.20(+0.87%)
Dec 02, 2008 137.56 140.13 132.34 137.14 8,305 +2.40(+1.78%)
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.