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 31, 2019 81.20 82.14 80.54 81.11 119,205 -1.88(-2.26%)
May 30, 2019 84.49 85.71 82.56 82.99 159,176 -1.32(-1.56%)
May 29, 2019 82.80 84.58 81.86 84.30 158,002 +0.09(+0.11%)
May 28, 2019 84.96 85.01 83.31 84.21 128,561 -0.28(-0.33%)
May 24, 2019 86.84 87.21 84.11 84.49 60,703 -1.03(-1.21%)
May 23, 2019 88.91 88.91 84.39 85.52 138,196 -5.54(-6.09%)
May 22, 2019 94.17 94.36 90.32 91.07 50,905 -3.85(-4.06%)
May 21, 2019 94.17 95.86 93.79 94.92 89,677 +1.22(+1.30%)
May 20, 2019 94.45 94.64 93.51 93.70 80,926 -1.03(-1.09%)
May 17, 2019 97.55 97.93 94.73 94.73 135,782 -3.57(-3.63%)
May 16, 2019 98.02 99.15 97.65 98.30 29,165 +0.94(+0.97%)
May 15, 2019 94.83 97.65 94.45 97.36 32,726 +1.13(+1.17%)
May 14, 2019 94.26 96.89 94.17 96.24 101,869 +3.20(+3.43%)
May 13, 2019 96.99 96.99 92.07 93.04 211,873 -5.45(-5.53%)
May 10, 2019 98.87 99.43 96.80 98.49 90,635 -1.13(-1.13%)
May 09, 2019 98.96 99.81 97.27 99.62 72,152 -0.28(-0.28%)
May 08, 2019 101.03 102.06 99.71 99.90 117,965 -1.13(-1.12%)
May 07, 2019 102.34 102.44 100.01 101.03 101,165 -2.73(-2.63%)
May 06, 2019 101.03 104.13 100.75 103.75 143,627 +0.66(+0.64%)
May 03, 2019 101.59 103.75 101.59 103.10 199,987 +2.54(+2.52%)
May 02, 2019 100.75 101.31 98.21 100.56 281,398 -0.94(-0.93%)
May 01, 2019 104.79 106.01 101.50 101.50 135,464 -3.29(-3.14%)
Apr 30, 2019 109.68 110.05 104.51 104.79 205,499 -3.95(-3.63%)
Apr 29, 2019 109.58 109.96 108.27 108.74 81,290 -0.56(-0.52%)
Apr 26, 2019 109.11 110.10 107.33 109.30 140,251 -0.66(-0.60%)
Apr 25, 2019 112.78 113.22 109.86 109.96 176,559 -2.44(-2.17%)
Apr 24, 2019 117.76 117.76 112.40 112.40 105,094 -5.55(-4.70%)
Apr 23, 2019 117.29 118.89 116.63 117.95 177,004 +0.75(+0.64%)
Apr 22, 2019 114.28 117.48 114.00 117.19 155,049 +4.04(+3.57%)
Apr 18, 2019 114.94 116.16 112.87 113.15 180,164 -1.41(-1.23%)
Apr 17, 2019 115.50 116.07 114.00 114.56 137,453 -0.38(-0.33%)
Apr 16, 2019 112.59 115.17 112.03 114.94 191,511 +2.82(+2.52%)
Apr 15, 2019 112.50 113.44 111.37 112.12 199,833 -0.66(-0.58%)
Apr 12, 2019 114.56 115.31 112.68 112.78 216,341 -0.28(-0.25%)
Apr 11, 2019 113.25 114.50 111.84 113.06 122,825 -0.56(-0.50%)
Apr 10, 2019 113.25 114.73 112.97 113.62 86,437 +1.03(+0.92%)
Apr 09, 2019 113.91 114.09 112.12 112.59 126,159 -1.88(-1.64%)
Apr 08, 2019 114.28 115.69 113.72 114.47 170,390 +0.56(+0.50%)
Apr 05, 2019 111.46 114.09 111.08 113.91 193,326 +3.29(+2.97%)
Apr 04, 2019 109.30 110.80 107.89 110.61 170,850 +1.22(+1.12%)
Apr 03, 2019 111.93 113.20 109.02 109.39 172,623 -1.69(-1.52%)
Apr 02, 2019 112.68 113.44 110.52 111.08 160,279 -1.22(-1.09%)
Apr 01, 2019 109.68 112.50 109.11 112.31 193,401 +3.76(+3.46%)
Mar 29, 2019 110.71 110.90 107.33 108.55 91,986 -0.28(-0.26%)
Mar 28, 2019 106.01 109.06 105.92 108.83 87,154 +1.97(+1.85%)
Mar 27, 2019 107.89 108.64 105.63 106.86 124,820 -0.85(-0.79%)
Mar 26, 2019 107.89 109.86 107.04 107.70 166,622 +1.69(+1.60%)
Mar 25, 2019 105.54 106.39 103.75 106.01 164,606 -0.09(-0.09%)
Mar 22, 2019 110.80 111.18 105.54 106.10 188,761 -6.02(-5.36%)
Mar 21, 2019 111.56 112.68 110.61 112.12 247,436 +0.28(+0.25%)
Mar 20, 2019 109.96 113.53 109.30 111.84 221,887 +1.50(+1.36%)
Mar 19, 2019 112.40 113.44 109.77 110.33 156,012 -1.22(-1.09%)
Mar 18, 2019 107.70 111.79 107.70 111.56 125,515 +4.41(+4.11%)
Mar 15, 2019 107.43 108.88 106.96 107.15 133,452 -0.75(-0.70%)
Mar 14, 2019 107.80 109.12 107.62 107.90 140,667 +0.47(+0.44%)
Mar 13, 2019 106.49 107.80 106.02 107.43 139,599 +1.97(+1.87%)
Mar 12, 2019 103.39 106.21 103.30 105.46 147,421 +2.53(+2.46%)
Mar 11, 2019 100.86 103.58 100.58 102.92 116,710 +3.10(+3.10%)
Mar 08, 2019 99.92 100.92 98.42 99.83 176,821 -2.25(-2.21%)
Mar 07, 2019 104.24 104.24 101.89 102.08 179,791 -2.06(-1.98%)
Mar 06, 2019 107.62 107.62 103.58 104.14 297,489 -4.03(-3.73%)
Mar 05, 2019 110.24 110.36 107.62 108.18 162,020 -1.78(-1.62%)
Mar 04, 2019 109.77 111.18 107.90 109.96 127,410 +1.03(+0.95%)
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.