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, 2007 307.66 312.45 306.80 308.34 7,978 -0.26(-0.08%)
May 30, 2007 301.32 308.77 301.15 308.60 6,810 +6.85(+2.27%)
May 29, 2007 302.69 304.15 300.21 301.75 5,338 -1.63(-0.54%)
May 25, 2007 303.20 303.46 300.81 303.38 5,513 +4.54(+1.52%)
May 24, 2007 307.91 309.45 297.04 298.84 11,938 -7.45(-2.43%)
May 23, 2007 307.74 311.37 306.29 306.29 4,579 +0.94(+0.31%)
May 22, 2007 309.11 311.17 305.35 305.35 12,756 -4.62(-1.49%)
May 21, 2007 307.83 313.31 306.63 309.97 10,315 +2.48(+0.81%)
May 18, 2007 304.83 307.49 304.06 307.49 9,660 +5.14(+1.70%)
May 17, 2007 297.04 304.75 296.79 302.35 7,733 +5.22(+1.76%)
May 16, 2007 296.79 297.30 291.56 297.13 7,055 +1.28(+0.43%)
May 15, 2007 295.59 299.70 294.47 295.84 7,207 +0.09(+0.03%)
May 14, 2007 298.07 298.07 293.70 295.76 9,462 +0.69(+0.23%)
May 11, 2007 289.51 296.19 289.00 295.07 84,144 +7.96(+2.77%)
May 10, 2007 292.42 293.45 286.94 287.11 8,457 -6.51(-2.22%)
May 09, 2007 290.62 293.62 288.05 293.62 7,324 +1.37(+0.47%)
May 08, 2007 290.96 292.25 287.55 292.25 4,684 -1.37(-0.47%)
May 07, 2007 292.93 294.13 292.16 293.62 2,254 -0.43(-0.15%)
May 04, 2007 295.33 298.67 292.42 294.05 2,873 +0.77(+0.26%)
May 03, 2007 290.44 294.90 290.28 293.28 5,899 +2.14(+0.74%)
May 02, 2007 289.17 291.22 288.01 291.13 2,499 +3.00(+1.04%)
May 01, 2007 286.77 288.74 283.10 288.14 2,932 +2.23(+0.78%)
Apr 30, 2007 293.70 294.21 285.91 285.91 7,312 -5.39(-1.85%)
Apr 27, 2007 287.97 294.30 287.97 291.31 2,534 +2.14(+0.74%)
Apr 26, 2007 288.05 290.19 285.30 289.17 2,523 +1.28(+0.45%)
Apr 25, 2007 283.00 289.60 282.57 287.88 3,679 +8.05(+2.88%)
Apr 24, 2007 279.41 281.46 277.78 279.84 5,011 +1.28(+0.46%)
Apr 23, 2007 278.55 281.67 278.55 278.55 5,326 -0.17(-0.06%)
Apr 20, 2007 279.06 279.41 276.07 278.72 8,387 +3.77(+1.37%)
Apr 19, 2007 276.50 277.78 274.96 274.96 5,794 -4.88(-1.74%)
Apr 18, 2007 278.98 280.61 278.55 279.84 16,775 -3.00(-1.06%)
Apr 17, 2007 287.54 287.54 281.98 282.83 21,599 -2.57(-0.90%)
Apr 16, 2007 285.06 286.43 282.49 285.40 21,074 +1.11(+0.39%)
Apr 13, 2007 283.86 284.97 281.98 284.29 23,515 +0.26(+0.09%)
Apr 12, 2007 278.64 284.12 277.52 284.03 1,939 +6.50(+2.34%)
Apr 11, 2007 279.67 284.54 277.52 277.52 7,499 -2.48(-0.89%)
Apr 10, 2007 275.13 280.01 275.13 280.01 4,847 +5.82(+2.12%)
Apr 09, 2007 275.30 278.55 273.93 274.19 94,482 -1.28(-0.47%)
Apr 05, 2007 275.47 276.24 275.21 275.47 2,499 +1.28(+0.47%)
Apr 04, 2007 270.85 274.19 270.76 274.19 5,735 +0.77(+0.28%)
Apr 03, 2007 271.45 274.10 270.33 273.42 2,383 -0.26(-0.09%)
Apr 02, 2007 269.82 273.67 267.77 273.67 2,371 +4.54(+1.69%)
Mar 30, 2007 272.64 272.64 269.05 269.13 5,268 -3.43(-1.26%)
Mar 29, 2007 270.68 274.03 269.48 272.56 2,523 +2.91(+1.08%)
Mar 28, 2007 272.13 272.13 268.71 269.65 4,263 -2.40(-0.88%)
Mar 27, 2007 273.07 273.07 270.42 272.05 3,995 -1.45(-0.53%)
Mar 26, 2007 274.19 274.19 268.79 273.50 2,511 +2.01(+0.74%)
Mar 23, 2007 271.96 272.73 269.48 271.49 4,509 +1.33(+0.49%)
Mar 22, 2007 269.82 270.93 268.11 270.16 7,266 +3.94(+1.48%)
Mar 21, 2007 262.46 269.48 262.46 266.23 2,453 +5.48(+2.10%)
Mar 20, 2007 263.23 263.66 257.49 260.75 4,579 -2.23(-0.85%)
Mar 19, 2007 260.83 263.23 259.03 262.97 2,570 +7.19(+2.81%)
Mar 16, 2007 257.15 258.01 254.67 255.78 3,200 -1.11(-0.43%)
Mar 15, 2007 256.98 259.63 255.87 256.89 3,107 -0.09(-0.03%)
Mar 14, 2007 254.93 257.92 251.93 256.98 5,034 +3.51(+1.38%)
Mar 13, 2007 257.24 260.40 253.04 253.47 3,317 -3.77(-1.46%)
Mar 12, 2007 254.33 258.01 254.33 257.24 3,422 -0.43(-0.17%)
Mar 09, 2007 258.35 259.63 255.61 257.67 14,029 +0.34(+0.13%)
Mar 08, 2007 260.23 260.23 255.78 257.32 4,217 +1.28(+0.50%)
Mar 07, 2007 250.82 258.78 250.82 256.04 2,850 +5.48(+2.19%)
Mar 06, 2007 248.16 251.67 247.82 250.56 2,628 +4.88(+1.99%)
Mar 05, 2007 246.45 248.42 244.91 245.68 2,301 -2.74(-1.10%)
Mar 02, 2007 251.24 253.38 246.54 248.42 1,950 -4.28(-1.69%)
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.