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 )

93.89 +0.05 (+0.05%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 24, 2011 340.67 347.99 340.56 342.92 12,145 +4.32(+1.28%)
May 23, 2011 339.38 340.93 337.23 338.60 37,367 -8.82(-2.54%)
May 20, 2011 345.51 349.84 341.19 347.42 15,102 +0.87(+0.25%)
May 19, 2011 347.68 350.10 342.40 346.55 49,485 +0.78(+0.23%)
May 18, 2011 336.26 347.24 335.81 345.77 22,621 +10.38(+3.09%)
May 17, 2011 335.83 339.44 331.16 335.40 92,134 -2.25(-0.67%)
May 16, 2011 339.89 347.50 336.78 337.65 158,189 -4.24(-1.24%)
May 13, 2011 344.91 348.89 339.12 341.88 37,081 -2.42(-0.70%)
May 12, 2011 341.88 347.59 336.95 344.30 56,249 -0.35(-0.10%)
May 11, 2011 355.02 355.54 342.83 344.65 29,503 -11.93(-3.35%)
May 10, 2011 356.15 358.31 351.22 356.58 122,871 +2.51(+0.71%)
May 09, 2011 346.21 355.20 345.77 354.07 14,681 +10.20(+2.97%)
May 06, 2011 348.54 354.16 340.33 343.87 38,881 +0.17(+0.05%)
May 05, 2011 346.03 352.46 340.42 343.70 83,925 -7.69(-2.19%)
May 04, 2011 360.13 360.13 347.85 351.39 62,333 -9.25(-2.57%)
May 03, 2011 369.98 370.59 357.36 360.64 59,632 -11.76(-3.16%)
May 02, 2011 371.21 372.96 370.07 372.40 12,665 -8.82(-2.31%)
Apr 29, 2011 375.60 382.52 375.60 381.22 17,629 +5.19(+1.38%)
Apr 28, 2011 374.57 380.82 372.66 376.04 21,584 +0.78(+0.21%)
Apr 27, 2011 379.24 379.24 367.24 375.26 15,347 -3.11(-0.82%)
Apr 26, 2011 375.69 378.63 373.04 378.37 14,100 +4.15(+1.11%)
Apr 25, 2011 376.04 376.09 371.28 374.22 12,253 -2.51(-0.67%)
Apr 21, 2011 373.79 376.73 370.50 376.73 14,422 +4.93(+1.33%)
Apr 20, 2011 372.14 373.27 368.95 371.80 15,807 +5.79(+1.58%)
Apr 19, 2011 360.64 366.17 360.64 366.01 17,652 +5.27(+1.46%)
Apr 18, 2011 359.35 362.63 354.94 360.73 26,944 -4.84(-1.32%)
Apr 15, 2011 362.29 366.61 358.92 365.57 15,004 +4.76(+1.32%)
Apr 14, 2011 352.69 361.08 352.69 360.82 12,584 +4.24(+1.19%)
Apr 13, 2011 358.74 358.92 352.18 356.58 17,117 +2.42(+0.68%)
Apr 12, 2011 363.93 363.93 351.23 354.16 54,258 -11.93(-3.26%)
Apr 11, 2011 376.38 376.38 363.93 366.09 16,303 -8.04(-2.15%)
Apr 08, 2011 376.30 380.96 371.80 374.13 22,521 +1.04(+0.28%)
Apr 07, 2011 376.12 376.30 370.94 373.10 27,360 -0.61(-0.16%)
Apr 06, 2011 385.72 385.72 371.80 373.70 26,821 -8.21(-2.15%)
Apr 05, 2011 382.61 383.42 379.58 381.92 26,184 -0.69(-0.18%)
Apr 04, 2011 383.30 385.37 381.40 382.61 20,646 +2.59(+0.68%)
Apr 01, 2011 384.86 385.89 379.06 380.01 58,333 -0.17(-0.05%)
Mar 31, 2011 379.84 383.21 379.75 380.19 28,113 +1.38(+0.37%)
Mar 30, 2011 380.36 380.62 373.79 378.80 38,733 +1.99(+0.53%)
Mar 29, 2011 369.55 377.59 369.55 376.81 61,389 +5.71(+1.54%)
Mar 28, 2011 371.97 376.04 368.34 371.11 58,674 +0.43(+0.12%)
Mar 25, 2011 369.64 373.70 366.44 370.68 49,048 +2.85(+0.78%)
Mar 24, 2011 369.55 369.55 361.60 367.82 39,467 +2.16(+0.59%)
Mar 23, 2011 366.44 367.02 361.76 365.66 47,141 -0.26(-0.07%)
Mar 22, 2011 365.31 368.95 363.76 365.92 24,007 -1.21(-0.33%)
Mar 21, 2011 363.93 367.13 362.12 367.13 29,356 +14.09(+3.99%)
Mar 18, 2011 361.77 361.77 352.43 353.04 40,240 -2.97(-0.83%)
Mar 17, 2011 351.17 357.58 349.70 356.00 54,880 +11.58(+3.36%)
Mar 16, 2011 354.36 355.74 341.92 344.43 70,915 -9.59(-2.71%)
Mar 15, 2011 351.51 356.44 351.08 354.02 38,408 -2.76(-0.77%)
Mar 14, 2011 356.52 357.13 348.83 356.78 203,844 +0.26(+0.07%)
Mar 11, 2011 342.09 358.25 342.00 356.52 44,682 +9.07(+2.61%)
Mar 10, 2011 356.35 356.44 347.02 347.45 40,169 -14.60(-4.03%)
Mar 09, 2011 364.13 367.58 360.76 362.05 24,285 -3.11(-0.85%)
Mar 08, 2011 367.24 368.36 362.40 365.16 13,267 -2.59(-0.70%)
Mar 07, 2011 374.50 375.44 364.73 367.75 17,902 -3.28(-0.89%)
Mar 04, 2011 373.11 373.72 368.71 371.04 52,945 -1.12(-0.30%)
Mar 03, 2011 367.41 372.85 366.29 372.16 48,228 +5.96(+1.63%)
Mar 02, 2011 358.77 366.72 356.69 366.20 26,082 +5.88(+1.63%)
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.