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 28, 2010 226.61 235.61 225.06 226.61 53,081 -9.00(-3.82%)
May 27, 2010 232.52 236.04 229.95 235.61 17,020 +9.34(+4.13%)
May 26, 2010 227.55 231.15 225.49 226.26 27,032 +1.46(+0.65%)
May 25, 2010 213.92 224.81 213.58 224.81 60,086 +3.69(+1.67%)
May 24, 2010 229.87 229.87 221.12 221.12 18,734 -7.46(-3.26%)
May 21, 2010 211.18 229.69 189.07 228.58 72,509 +6.51(+2.93%)
May 20, 2010 221.98 227.73 220.78 222.07 64,284 -13.28(-5.64%)
May 19, 2010 237.32 240.24 230.72 235.35 73,684 -4.03(-1.68%)
May 18, 2010 244.52 248.55 238.18 239.38 26,909 -3.43(-1.41%)
May 17, 2010 247.35 249.32 237.66 242.81 49,033 -4.11(-1.67%)
May 14, 2010 246.92 251.72 242.63 246.92 24,532 -6.26(-2.47%)
May 13, 2010 255.83 258.47 252.17 253.18 15,505 -3.43(-1.34%)
May 12, 2010 250.86 257.03 250.86 256.61 12,307 +6.00(+2.39%)
May 11, 2010 253.01 255.32 250.26 250.61 24,617 +0.00(+0.00%)
May 10, 2010 247.18 250.94 246.84 250.61 30,425 +12.00(+5.03%)
May 07, 2010 245.63 249.15 236.81 238.61 44,884 -9.17(-3.70%)
May 06, 2010 256.61 260.98 227.21 247.78 70,619 -10.71(-4.14%)
May 05, 2010 260.55 264.32 258.32 258.49 55,790 -5.14(-1.95%)
May 04, 2010 268.95 269.71 262.61 263.63 34,154 -10.03(-3.66%)
May 03, 2010 268.43 275.12 268.09 273.66 17,999 +1.97(+0.73%)
Apr 30, 2010 277.09 277.77 268.78 271.69 33,852 -6.17(-2.22%)
Apr 29, 2010 279.23 280.69 270.40 277.86 50,058 +2.57(+0.93%)
Apr 28, 2010 272.20 275.54 270.37 275.29 46,992 +4.46(+1.65%)
Apr 27, 2010 280.60 281.38 270.49 270.83 21,086 -11.66(-4.13%)
Apr 26, 2010 287.12 287.12 281.63 282.49 39,517 -1.37(-0.48%)
Apr 23, 2010 278.89 284.55 278.38 283.86 26,570 +5.66(+2.03%)
Apr 22, 2010 270.92 278.29 269.42 278.20 21,596 +3.77(+1.37%)
Apr 21, 2010 273.32 275.38 271.18 274.43 29,169 +1.63(+0.60%)
Apr 20, 2010 265.52 274.00 265.52 272.80 57,844 +9.00(+3.41%)
Apr 19, 2010 261.49 265.86 260.76 263.81 5,809 -0.34(-0.13%)
Apr 16, 2010 269.29 269.49 261.20 264.15 25,145 -6.34(-2.35%)
Apr 15, 2010 269.80 271.69 268.60 270.49 6,814 +0.86(+0.32%)
Apr 14, 2010 265.95 270.06 264.58 269.63 18,277 +5.57(+2.11%)
Apr 13, 2010 265.00 265.52 260.64 264.06 11,786 -1.63(-0.61%)
Apr 12, 2010 265.00 267.83 265.00 265.69 36,061 +0.86(+0.32%)
Apr 09, 2010 265.43 265.86 262.52 264.83 28,447 +0.43(+0.16%)
Apr 08, 2010 263.29 264.40 260.46 264.40 15,662 -0.34(-0.13%)
Apr 07, 2010 268.09 268.35 262.95 264.75 91,535 -3.60(-1.34%)
Apr 06, 2010 265.78 268.95 264.90 268.35 29,743 +1.80(+0.68%)
Apr 05, 2010 262.69 266.63 261.37 266.55 14,214 +5.91(+2.27%)
Apr 01, 2010 257.72 260.63 260.63 260.63 13,686 +6.09(+2.39%)
Mar 31, 2010 253.01 256.42 253.01 254.55 10,295 +2.23(+0.88%)
Mar 30, 2010 250.61 253.09 249.84 252.32 29,614 +2.14(+0.86%)
Mar 29, 2010 247.61 251.88 247.18 250.18 14,865 +3.51(+1.42%)
Mar 26, 2010 246.49 249.15 244.69 246.66 34,868 +0.34(+0.14%)
Mar 25, 2010 255.75 255.92 245.81 246.32 33,479 -7.03(-2.77%)
Mar 24, 2010 252.75 255.83 252.06 253.35 9,417 -0.60(-0.24%)
Mar 23, 2010 254.03 255.58 252.41 253.95 10,158 +0.77(+0.30%)
Mar 22, 2010 250.43 255.15 248.21 253.18 37,044 +0.43(+0.17%)
Mar 19, 2010 258.83 259.26 251.81 252.75 31,852 -6.37(-2.46%)
Mar 18, 2010 266.57 267.08 258.09 259.12 44,863 -7.02(-2.64%)
Mar 17, 2010 265.54 268.37 265.45 266.14 10,804 +1.37(+0.52%)
Mar 16, 2010 262.29 265.28 261.35 264.77 21,191 +3.17(+1.21%)
Mar 15, 2010 259.15 261.60 259.07 261.60 26,093 -2.57(-0.97%)
Mar 12, 2010 264.00 265.11 262.89 264.17 48,857 +1.37(+0.52%)
Mar 11, 2010 262.03 263.06 260.40 262.80 9,001 +0.34(+0.13%)
Mar 10, 2010 260.49 264.08 259.46 262.46 33,196 +2.31(+0.89%)
Mar 09, 2010 259.98 262.20 259.02 260.15 16,415 -0.34(-0.13%)
Mar 08, 2010 260.23 262.20 258.95 260.49 15,648 +0.94(+0.36%)
Mar 05, 2010 259.38 260.66 259.10 259.55 16,027 +2.57(+1.00%)
Mar 04, 2010 259.72 261.09 255.53 256.98 36,164 -2.74(-1.05%)
Mar 03, 2010 256.04 261.60 256.04 259.72 108,355 +4.37(+1.71%)
Mar 02, 2010 253.04 256.64 252.44 255.35 88,981 +3.17(+1.26%)
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.