Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

91.47 +0.34 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 252.10 250.85 250.85 250.85 42,508 -2.85(-1.12%)
Dec 30, 2014 255.21 256.01 251.39 253.70 41,012 -2.13(-0.83%)
Dec 29, 2014 254.86 259.48 253.17 255.84 28,791 +1.78(+0.70%)
Dec 26, 2014 253.43 257.97 251.66 254.06 13,499 +0.71(+0.28%)
Dec 24, 2014 255.39 253.34 253.34 253.34 36,592 -2.67(-1.04%)
Dec 23, 2014 258.15 260.46 252.81 256.01 25,830 -0.80(-0.31%)
Dec 22, 2014 261.17 261.62 252.10 256.81 65,087 -6.14(-2.33%)
Dec 19, 2014 252.81 263.22 249.43 262.95 62,729 +13.28(+5.32%)
Dec 18, 2014 252.96 254.81 243.94 249.67 62,067 +4.58(+1.87%)
Dec 17, 2014 231.91 247.83 231.91 245.09 53,114 +12.91(+5.56%)
Dec 16, 2014 226.16 240.00 225.01 232.17 44,371 +4.25(+1.86%)
Dec 15, 2014 231.46 234.47 227.84 227.93 43,550 -2.03(-0.88%)
Dec 12, 2014 233.41 235.71 229.61 229.96 47,980 -5.84(-2.48%)
Dec 11, 2014 237.66 243.14 234.82 235.80 21,537 -1.59(-0.67%)
Dec 10, 2014 243.85 244.02 236.06 237.39 41,338 -9.99(-4.04%)
Dec 09, 2014 238.89 247.47 238.45 247.38 24,493 +7.87(+3.29%)
Dec 08, 2014 249.68 249.68 238.36 239.51 57,577 -13.53(-5.35%)
Dec 05, 2014 256.58 257.47 255.26 253.04 50,947 -4.25(-1.65%)
Dec 04, 2014 259.41 261.62 256.49 257.29 52,252 -3.98(-1.52%)
Dec 03, 2014 258.26 265.16 255.70 261.27 50,746 +4.95(+1.93%)
Dec 02, 2014 256.32 262.60 254.19 256.32 48,920 -0.62(-0.24%)
Dec 01, 2014 262.15 263.22 252.07 256.94 44,203 -6.72(-2.55%)
Nov 28, 2014 280.02 281.97 263.66 263.66 120,937 -29.72(-10.13%)
Nov 26, 2014 300.81 293.38 293.38 293.38 11,034 -9.46(-3.13%)
Nov 25, 2014 310.27 310.98 302.40 302.84 21,382 -6.55(-2.12%)
Nov 24, 2014 310.27 313.90 307.27 309.38 15,394 -1.86(-0.60%)
Nov 21, 2014 311.51 315.22 307.88 311.24 29,184 +5.48(+1.79%)
Nov 20, 2014 300.72 306.38 299.39 305.76 8,484 +5.66(+1.89%)
Nov 19, 2014 301.43 302.04 297.18 300.10 14,626 -1.50(-0.50%)
Nov 18, 2014 304.70 307.88 301.60 301.60 8,756 -2.74(-0.90%)
Nov 17, 2014 305.23 306.73 302.40 304.34 142,360 -1.68(-0.55%)
Nov 14, 2014 303.55 308.24 300.72 306.02 17,021 +3.36(+1.11%)
Nov 13, 2014 305.85 307.26 294.96 302.66 27,288 -5.04(-1.64%)
Nov 12, 2014 307.62 312.48 306.56 307.70 17,697 -1.59(-0.51%)
Nov 11, 2014 309.56 311.33 305.05 309.30 10,185 +0.53(+0.17%)
Nov 10, 2014 316.37 319.29 306.38 308.77 20,840 -4.69(-1.50%)
Nov 07, 2014 305.85 314.25 303.37 313.45 22,078 +9.55(+3.14%)
Nov 06, 2014 299.21 303.90 296.21 303.90 12,682 +2.56(+0.85%)
Nov 05, 2014 297.71 305.00 294.97 301.34 24,672 +6.28(+2.13%)
Nov 04, 2014 305.67 305.76 294.44 295.06 15,118 -13.09(-4.25%)
Nov 03, 2014 315.22 319.47 307.09 308.15 11,007 -6.46(-2.05%)
Oct 31, 2014 311.24 314.78 306.47 314.60 20,241 +3.71(+1.19%)
Oct 30, 2014 312.39 313.98 307.17 310.89 26,738 -1.50(-0.48%)
Oct 29, 2014 312.83 316.81 309.03 312.39 28,092 +1.50(+0.48%)
Oct 28, 2014 303.73 311.49 300.81 310.89 13,683 +9.20(+3.05%)
Oct 27, 2014 313.90 313.24 299.14 301.69 13,275 -11.55(-3.69%)
Oct 24, 2014 318.05 318.05 309.65 313.24 27,427 -3.40(-1.07%)
Oct 23, 2014 311.86 319.64 310.45 316.64 32,527 +7.52(+2.43%)
Oct 22, 2014 320.35 323.71 309.12 309.12 27,460 -10.35(-3.24%)
Oct 21, 2014 315.13 319.56 313.98 319.47 17,929 +8.40(+2.70%)
Oct 20, 2014 306.29 307.79 303.99 311.07 11,745 +4.69(+1.53%)
Oct 17, 2014 314.69 319.73 303.46 306.38 24,613 -2.74(-0.89%)
Oct 16, 2014 295.59 312.30 292.76 309.12 21,614 +7.43(+2.46%)
Oct 15, 2014 294.00 302.49 288.25 301.69 33,601 +6.28(+2.13%)
Oct 14, 2014 303.28 306.47 293.46 295.41 47,008 -5.75(-1.91%)
Oct 13, 2014 310.54 315.67 300.54 301.16 24,407 -9.91(-3.18%)
Oct 10, 2014 317.70 318.41 306.93 311.07 30,630 -7.16(-2.25%)
Oct 09, 2014 331.76 331.76 317.61 318.23 20,442 -15.92(-4.76%)
Oct 08, 2014 333.53 334.15 321.41 334.15 30,857 -0.21(-0.06%)
Oct 07, 2014 335.30 342.73 334.24 334.36 15,045 -2.62(-0.78%)
Oct 06, 2014 338.57 341.85 334.68 336.98 6,736 -0.27(-0.08%)
Oct 03, 2014 342.55 343.97 335.83 337.25 10,412 -4.42(-1.29%)
Oct 02, 2014 344.59 344.67 333.44 341.67 23,318 -4.16(-1.20%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.