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 (%)
Sep 30, 2008 265.45 281.21 265.45 279.15 12,368 +12.41(+4.65%)
Sep 29, 2008 285.23 286.14 257.06 266.74 12,941 -32.27(-10.79%)
Sep 26, 2008 300.14 303.20 290.67 299.01 5,856 -9.09(-2.95%)
Sep 25, 2008 299.70 310.08 299.70 308.10 6,811 +2.39(+0.78%)
Sep 24, 2008 309.11 312.45 305.09 305.71 7,431 -1.60(-0.52%)
Sep 23, 2008 336.08 336.08 306.63 307.31 9,503 -16.18(-5.00%)
Sep 22, 2008 321.18 330.08 312.45 323.49 5,201 -0.77(-0.24%)
Sep 19, 2008 308.17 324.86 308.17 324.26 0 +21.92(+7.25%)
Sep 18, 2008 296.79 303.29 285.74 302.35 20,465 +9.59(+3.27%)
Sep 17, 2008 297.47 304.92 288.92 292.76 13,546 -9.50(-3.14%)
Sep 16, 2008 285.23 302.44 277.52 302.26 24,391 +9.07(+3.09%)
Sep 15, 2008 316.30 316.30 291.05 293.19 41,296 -23.20(-7.33%)
Sep 12, 2008 305.60 317.93 305.60 316.39 7,417 +12.15(+4.00%)
Sep 11, 2008 297.13 306.03 292.85 304.23 16,841 +3.34(+1.11%)
Sep 10, 2008 294.56 302.95 292.27 300.89 21,780 +7.28(+2.48%)
Sep 09, 2008 310.82 310.82 293.12 293.62 27,539 -20.37(-6.49%)
Sep 08, 2008 323.24 329.14 311.17 313.99 10,076 -6.85(-2.13%)
Sep 05, 2008 321.95 322.64 312.19 320.84 0 -0.51(-0.16%)
Sep 04, 2008 327.43 329.31 316.73 321.35 38,363 -5.53(-1.69%)
Sep 03, 2008 333.94 337.10 322.55 326.88 88,374 -7.74(-2.31%)
Sep 02, 2008 351.49 351.49 334.37 334.62 38,069 -22.43(-6.28%)
Aug 29, 2008 364.24 365.44 356.71 357.05 10,020 -6.85(-1.88%)
Aug 28, 2008 368.61 368.78 356.20 363.90 37,753 -2.14(-0.58%)
Aug 27, 2008 365.61 369.29 362.71 366.04 6,303 +4.62(+1.28%)
Aug 26, 2008 361.42 363.47 356.96 361.42 8,446 +6.76(+1.91%)
Aug 25, 2008 358.76 360.22 352.22 354.65 5,637 -3.08(-0.86%)
Aug 22, 2008 365.87 365.87 354.91 357.73 12,019 -7.19(-1.97%)
Aug 21, 2008 362.10 367.92 359.91 364.93 10,251 +8.39(+2.35%)
Aug 20, 2008 349.60 357.90 346.69 356.54 49,431 +10.53(+3.04%)
Aug 19, 2008 334.37 347.12 334.02 346.01 10,750 +10.53(+3.14%)
Aug 18, 2008 346.44 347.56 335.48 335.48 12,610 -7.88(-2.29%)
Aug 15, 2008 349.00 349.00 340.39 343.35 0 -7.28(-2.08%)
Aug 14, 2008 354.82 354.91 345.41 350.63 16,947 -4.37(-1.23%)
Aug 13, 2008 344.04 356.11 340.87 355.00 36,657 +12.41(+3.62%)
Aug 12, 2008 346.44 349.17 342.07 342.58 28,304 -1.03(-0.30%)
Aug 11, 2008 343.61 347.81 336.50 343.61 13,679 -1.03(-0.30%)
Aug 08, 2008 346.69 348.72 341.21 344.64 7,678 -5.82(-1.66%)
Aug 07, 2008 357.73 363.73 350.46 350.46 16,613 -7.88(-2.20%)
Aug 06, 2008 349.69 358.42 346.52 358.33 7,171 +9.25(+2.65%)
Aug 05, 2008 348.06 352.94 342.27 349.09 30,244 -1.31(-0.37%)
Aug 04, 2008 374.43 374.43 346.86 350.40 22,972 -21.80(-5.86%)
Aug 01, 2008 373.40 379.65 369.81 372.20 10,056 +1.63(+0.44%)
Jul 31, 2008 383.50 383.50 369.38 370.57 17,121 -13.95(-3.63%)
Jul 30, 2008 363.81 384.53 362.70 384.53 19,281 +19.88(+5.45%)
Jul 29, 2008 364.65 371.94 362.44 364.65 7,409 -7.33(-1.97%)
Jul 28, 2008 373.91 380.33 371.77 371.98 8,224 -3.22(-0.86%)
Jul 25, 2008 374.43 378.37 369.55 375.20 8,773 +4.71(+1.27%)
Jul 24, 2008 375.71 379.39 361.42 370.49 14,767 -5.37(-1.43%)
Jul 23, 2008 390.35 393.29 372.89 375.86 17,684 -16.89(-4.30%)
Jul 22, 2008 403.45 409.61 390.61 392.75 11,641 -10.44(-2.59%)
Jul 21, 2008 391.12 404.05 386.77 403.19 9,289 +13.44(+3.45%)
Jul 18, 2008 383.93 394.54 383.93 389.75 6,584 +7.88(+2.06%)
Jul 17, 2008 387.78 400.38 375.28 381.88 11,587 -6.93(-1.78%)
Jul 16, 2008 388.89 393.26 379.48 388.81 17,881 -4.97(-1.26%)
Jul 15, 2008 405.22 405.22 391.20 393.77 9,839 -15.67(-3.83%)
Jul 14, 2008 403.45 413.12 403.45 409.44 15,773 +6.51(+1.61%)
Jul 11, 2008 402.16 409.61 397.06 402.93 7,082 +0.77(+0.19%)
Jul 10, 2008 391.38 402.33 385.21 402.16 11,450 +8.73(+2.22%)
Jul 09, 2008 396.68 405.84 389.32 393.43 12,798 -2.05(-0.52%)
Jul 08, 2008 397.20 397.20 383.50 395.49 29,941 -6.76(-1.68%)
Jul 07, 2008 406.36 413.07 396.51 402.25 15,481 -9.07(-2.21%)
Jul 04, 2008 422.19 422.19 404.30 411.32 16,788 +0.00(+0.00%)
Jul 03, 2008 422.19 422.19 404.30 411.32 16,788 -7.88(-1.88%)
Jul 02, 2008 439.66 443.51 419.20 419.20 20,510 -17.55(-4.02%)
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.