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 )

93.84 -0.06 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2009 205.53 207.76 203.56 207.76 19,525 +5.74(+2.84%)
May 28, 2009 199.11 203.22 193.29 202.02 17,975 +6.93(+3.55%)
May 27, 2009 197.57 199.80 194.75 195.09 24,885 -2.05(-1.04%)
May 26, 2009 189.61 197.57 186.01 197.14 14,042 +6.50(+3.41%)
May 22, 2009 189.35 193.38 189.10 190.64 16,586 +1.37(+0.72%)
May 21, 2009 192.78 193.03 185.76 189.27 26,669 -7.19(-3.66%)
May 20, 2009 196.63 203.42 195.69 196.46 25,268 +1.71(+0.88%)
May 19, 2009 192.61 196.52 189.61 194.75 16,918 +2.14(+1.11%)
May 18, 2009 183.88 192.61 183.88 192.61 34,843 +11.13(+6.13%)
May 15, 2009 186.44 188.67 180.19 181.48 14,211 -5.14(-2.75%)
May 14, 2009 183.70 189.27 179.85 186.61 30,914 +0.60(+0.32%)
May 13, 2009 192.35 193.98 183.70 186.01 31,990 -10.19(-5.19%)
May 12, 2009 195.77 197.74 189.87 196.20 73,419 +1.28(+0.66%)
May 11, 2009 204.59 204.59 192.78 194.92 20,575 -8.22(-4.05%)
May 08, 2009 198.60 204.08 195.00 203.14 31,121 +10.87(+5.65%)
May 07, 2009 209.38 211.78 189.18 192.26 37,244 -8.39(-4.18%)
May 06, 2009 195.94 202.27 195.94 200.65 26,485 +6.85(+3.53%)
May 05, 2009 197.91 197.91 188.33 193.81 42,558 +0.09(+0.04%)
May 04, 2009 186.36 193.72 186.10 193.72 35,349 +10.61(+5.80%)
May 01, 2009 180.19 184.99 176.17 183.10 11,510 +5.14(+2.89%)
Apr 30, 2009 184.05 187.13 172.83 177.97 40,868 -5.22(-2.85%)
Apr 29, 2009 178.31 185.33 177.88 183.19 37,967 +7.10(+4.03%)
Apr 28, 2009 177.71 178.22 173.35 176.09 12,731 -1.88(-1.06%)
Apr 27, 2009 177.88 180.37 176.17 177.97 38,485 -6.59(-3.57%)
Apr 24, 2009 177.20 185.59 177.20 184.56 23,889 +7.45(+4.21%)
Apr 23, 2009 183.28 183.28 172.40 177.11 42,265 -2.31(-1.29%)
Apr 22, 2009 180.62 183.56 171.72 179.42 46,508 +2.65(+1.50%)
Apr 21, 2009 164.36 177.03 163.93 176.77 29,231 +9.25(+5.52%)
Apr 20, 2009 181.74 181.74 166.58 167.53 16,238 -12.07(-6.72%)
Apr 17, 2009 176.60 180.71 175.31 179.59 22,008 +4.54(+2.59%)
Apr 16, 2009 168.72 176.43 167.78 175.06 17,351 +6.25(+3.70%)
Apr 15, 2009 165.56 168.81 165.04 168.81 39,350 +2.40(+1.44%)
Apr 14, 2009 162.82 170.52 162.22 166.41 13,616 +1.88(+1.14%)
Apr 13, 2009 162.39 166.41 158.28 164.53 14,928 -0.34(-0.21%)
Apr 09, 2009 164.96 164.96 161.24 164.87 10,527 +8.13(+5.19%)
Apr 08, 2009 153.23 158.09 150.23 156.74 15,057 +4.02(+2.63%)
Apr 07, 2009 152.46 154.13 150.66 152.72 8,197 -4.11(-2.62%)
Apr 06, 2009 159.05 159.14 153.44 156.82 9,880 -4.45(-2.76%)
Apr 03, 2009 153.91 162.73 153.49 161.28 9,260 +7.96(+5.19%)
Apr 02, 2009 151.18 156.74 150.23 153.31 7,877 +7.96(+5.48%)
Apr 01, 2009 141.25 146.81 139.28 145.35 9,150 +2.48(+1.74%)
Mar 31, 2009 147.92 148.61 142.67 142.87 11,261 -2.57(-1.77%)
Mar 30, 2009 145.61 147.15 138.59 145.44 15,448 -14.47(-9.05%)
Mar 26, 2009 163.84 164.10 157.85 159.91 30,648 +1.54(+0.97%)
Mar 25, 2009 158.97 161.19 153.02 158.37 35,143 +1.37(+0.87%)
Mar 24, 2009 157.34 162.30 154.77 157.00 40,470 -5.31(-3.27%)
Mar 23, 2009 157.51 162.30 156.65 162.30 19,854 +13.44(+9.03%)
Mar 20, 2009 158.88 158.88 147.84 148.86 12,138 -9.16(-5.80%)
Mar 19, 2009 154.51 160.91 154.51 158.02 24,868 +8.22(+5.49%)
Mar 18, 2009 146.98 151.97 142.43 149.81 14,898 +2.40(+1.63%)
Mar 17, 2009 143.04 147.66 140.39 147.41 7,164 +4.96(+3.49%)
Mar 16, 2009 141.84 146.04 137.51 142.44 11,394 +3.42(+2.46%)
Mar 13, 2009 142.19 142.61 137.56 139.02 0 -2.06(-1.46%)
Mar 12, 2009 136.45 141.59 133.46 141.07 14,743 +6.25(+4.63%)
Mar 11, 2009 139.45 139.45 132.21 134.82 25,336 -2.48(-1.81%)
Mar 10, 2009 134.65 139.36 133.80 137.31 12,297 +7.96(+6.15%)
Mar 09, 2009 126.35 134.40 126.35 129.35 14,312 +1.37(+1.07%)
Mar 06, 2009 129.18 131.83 123.53 127.98 0 +1.20(+0.94%)
Mar 05, 2009 134.74 134.74 126.13 126.78 9,101 -7.79(-5.79%)
Mar 04, 2009 133.03 138.16 131.23 134.57 7,973 +9.25(+7.38%)
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.