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 30, 2014 409.68 411.18 407.27 409.42 11,670 +0.09(+0.02%)
May 29, 2014 405.63 409.71 404.23 409.33 14,843 +4.84(+1.20%)
May 28, 2014 405.46 405.46 401.44 404.49 2,518 -1.85(-0.46%)
May 27, 2014 403.79 407.04 403.79 406.34 42,739 +3.26(+0.81%)
May 23, 2014 404.14 403.08 403.08 403.08 2,090 -1.41(-0.35%)
May 22, 2014 402.55 405.60 401.94 404.49 3,056 +2.29(+0.57%)
May 21, 2014 400.09 403.43 398.77 402.20 2,047 +4.14(+1.04%)
May 20, 2014 400.53 400.70 396.65 398.06 5,625 -2.47(-0.62%)
May 19, 2014 397.54 401.50 395.86 400.53 3,916 +3.35(+0.84%)
May 16, 2014 395.95 397.18 392.17 397.18 2,262 +1.67(+0.42%)
May 15, 2014 402.11 402.11 389.35 395.51 20,255 -6.95(-1.73%)
May 14, 2014 404.93 407.70 402.25 402.46 5,760 -2.38(-0.59%)
May 13, 2014 405.11 406.87 403.43 404.85 7,803 +0.27(+0.07%)
May 12, 2014 401.94 404.84 399.03 404.58 21,672 +3.96(+0.99%)
May 09, 2014 402.29 402.29 398.06 400.62 5,672 -1.14(-0.28%)
May 08, 2014 410.12 410.12 401.67 401.76 4,815 -8.63(-2.10%)
May 07, 2014 407.75 410.65 404.23 410.39 4,822 +2.82(+0.69%)
May 06, 2014 407.92 410.30 406.78 407.57 2,495 -0.09(-0.02%)
May 05, 2014 406.51 409.33 404.23 407.66 2,903 -0.62(-0.15%)
May 02, 2014 404.93 410.12 404.93 408.27 2,135 +4.40(+1.09%)
May 01, 2014 411.27 411.27 402.51 403.87 7,166 -7.57(-1.84%)
Apr 30, 2014 407.39 411.52 404.14 411.44 4,681 +3.48(+0.85%)
Apr 29, 2014 408.80 413.91 407.57 407.97 3,169 +0.04(+0.01%)
Apr 28, 2014 412.76 412.76 404.40 407.92 5,326 -3.70(-0.90%)
Apr 25, 2014 412.50 415.97 409.68 411.62 3,805 -1.06(-0.26%)
Apr 24, 2014 413.64 415.49 409.95 412.68 5,088 -1.32(-0.32%)
Apr 23, 2014 411.18 416.29 410.92 414.00 6,335 +3.08(+0.75%)
Apr 22, 2014 408.54 411.64 407.31 410.92 6,209 +1.85(+0.45%)
Apr 21, 2014 407.48 410.21 407.48 409.07 5,610 +2.55(+0.63%)
Apr 17, 2014 403.61 406.51 406.51 406.51 3,646 +4.14(+1.03%)
Apr 16, 2014 402.02 403.35 399.48 402.38 38,713 +2.64(+0.66%)
Apr 15, 2014 395.51 400.79 393.13 399.74 3,176 +4.84(+1.23%)
Apr 14, 2014 390.49 397.18 389.26 394.89 4,784 +6.78(+1.75%)
Apr 11, 2014 389.00 390.53 387.76 388.12 7,386 -4.05(-1.03%)
Apr 10, 2014 397.89 401.50 390.23 392.17 4,810 -6.78(-1.70%)
Apr 09, 2014 400.35 400.35 395.16 398.94 2,298 +0.79(+0.20%)
Apr 08, 2014 391.37 399.11 391.37 398.15 4,142 +7.04(+1.80%)
Apr 07, 2014 398.42 398.42 390.32 391.11 15,559 -8.45(-2.11%)
Apr 04, 2014 404.67 407.31 398.54 399.56 27,919 -2.64(-0.66%)
Apr 03, 2014 406.16 406.16 402.20 402.20 3,583 -3.52(-0.87%)
Apr 02, 2014 403.43 406.43 402.90 405.72 22,931 +2.02(+0.50%)
Apr 01, 2014 405.11 405.11 401.06 403.70 10,436 -0.18(-0.04%)
Mar 31, 2014 403.52 404.58 401.06 403.87 5,065 +2.02(+0.50%)
Mar 28, 2014 396.21 403.17 396.21 401.85 3,304 +6.16(+1.56%)
Mar 27, 2014 394.10 398.33 394.10 395.69 4,469 +3.34(+0.85%)
Mar 26, 2014 396.83 398.77 392.34 392.34 4,849 -3.61(-0.91%)
Mar 25, 2014 393.22 396.04 393.22 395.95 3,441 +4.49(+1.15%)
Mar 24, 2014 397.89 398.59 391.02 391.46 10,301 -3.78(-0.96%)
Mar 21, 2014 391.55 399.21 391.55 395.25 20,538 +4.15(+1.06%)
Mar 20, 2014 386.35 393.03 386.35 391.09 3,965 +3.34(+0.86%)
Mar 19, 2014 387.84 390.13 386.26 387.75 4,952 +0.26(+0.07%)
Mar 18, 2014 382.66 388.02 382.66 387.49 4,859 +5.10(+1.33%)
Mar 17, 2014 378.62 382.83 378.62 382.39 4,710 +5.62(+1.49%)
Mar 14, 2014 376.95 378.18 375.28 376.77 18,120 -0.26(-0.07%)
Mar 13, 2014 383.19 383.98 373.96 377.03 54,991 -6.24(-1.63%)
Mar 12, 2014 382.39 384.85 380.20 383.27 44,339 -1.76(-0.46%)
Mar 11, 2014 393.46 393.99 384.06 385.03 5,317 -7.73(-1.97%)
Mar 10, 2014 393.46 393.46 389.51 392.76 4,739 -1.49(-0.38%)
Mar 07, 2014 395.31 395.40 391.62 394.26 4,036 +0.44(+0.11%)
Mar 06, 2014 390.30 394.87 389.25 393.82 5,250 +4.22(+1.08%)
Mar 05, 2014 392.67 393.20 388.91 389.60 5,414 -2.99(-0.76%)
Mar 04, 2014 390.21 394.17 389.69 392.59 5,317 +4.83(+1.25%)
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.