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 )

94.59 +0.75 (+0.80%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jun 30, 2017 143.49 143.67 140.10 141.75 83,943 -0.55(-0.39%)
Jun 29, 2017 140.83 145.31 140.83 142.29 58,380 +2.47(+1.77%)
Jun 28, 2017 138.17 142.30 138.17 139.82 67,545 +1.92(+1.40%)
Jun 27, 2017 138.17 141.10 137.62 137.90 82,693 +0.46(+0.33%)
Jun 26, 2017 137.53 139.36 135.70 137.44 51,754 +0.46(+0.33%)
Jun 23, 2017 135.24 137.16 134.32 136.98 65,213 +2.29(+1.70%)
Jun 22, 2017 135.24 137.07 134.51 134.69 64,814 +0.18(+0.14%)
Jun 21, 2017 140.74 140.74 132.95 134.51 198,691 -6.69(-4.74%)
Jun 20, 2017 142.29 142.29 137.71 141.20 95,648 -3.76(-2.59%)
Jun 19, 2017 145.87 146.44 143.85 144.95 71,195 -0.37(-0.25%)
Jun 16, 2017 144.77 145.59 142.66 145.32 91,160 +2.12(+1.48%)
Jun 15, 2017 145.03 146.95 142.51 143.20 115,286 -3.20(-2.19%)
Jun 14, 2017 152.99 152.99 144.57 146.40 105,743 -7.14(-4.65%)
Jun 13, 2017 150.33 154.18 149.14 153.54 77,613 +4.03(+2.69%)
Jun 12, 2017 149.51 153.26 149.14 149.51 70,090 +1.83(+1.24%)
Jun 09, 2017 143.29 150.52 141.92 147.68 91,348 +5.03(+3.53%)
Jun 08, 2017 142.01 144.11 141.46 142.65 53,451 +0.55(+0.39%)
Jun 07, 2017 149.51 150.43 141.14 142.10 161,992 -8.33(-5.53%)
Jun 06, 2017 147.04 151.16 145.26 150.43 30,413 +2.38(+1.61%)
Jun 05, 2017 146.12 149.02 145.67 148.05 48,372 +0.73(+0.50%)
Jun 02, 2017 147.96 148.50 145.48 147.31 32,110 -2.11(-1.41%)
Jun 01, 2017 147.59 151.57 146.40 149.42 33,666 +2.47(+1.68%)
May 31, 2017 145.03 147.35 142.92 146.95 74,068 +0.00(+0.00%)
May 30, 2017 149.60 149.87 146.86 146.95 31,834 -2.29(-1.53%)
May 26, 2017 149.42 150.24 147.86 149.24 45,725 +0.27(+0.18%)
May 25, 2017 157.93 160.12 148.69 148.96 130,204 -9.33(-5.90%)
May 24, 2017 161.22 161.41 157.39 158.29 34,815 -3.20(-1.98%)
May 23, 2017 162.78 162.78 159.94 161.50 27,310 -0.46(-0.28%)
May 22, 2017 164.52 165.25 161.59 161.95 31,722 -0.73(-0.45%)
May 19, 2017 159.85 163.78 159.67 162.69 38,789 +4.58(+2.89%)
May 18, 2017 154.73 158.75 153.72 158.11 33,020 +1.92(+1.23%)
May 17, 2017 158.48 158.94 155.64 156.19 40,908 -3.93(-2.46%)
May 16, 2017 161.31 161.77 158.66 160.12 53,505 -0.18(-0.11%)
May 15, 2017 162.05 163.10 158.84 160.31 45,740 +3.48(+2.22%)
May 12, 2017 160.67 160.67 156.28 156.83 44,851 -4.03(-2.50%)
May 11, 2017 164.15 164.70 160.58 160.86 35,472 -1.65(-1.01%)
May 10, 2017 159.39 163.88 157.84 162.50 63,680 +4.76(+3.02%)
May 09, 2017 159.12 159.85 156.10 157.75 69,460 -1.01(-0.63%)
May 08, 2017 159.30 160.31 157.01 158.75 85,098 -0.73(-0.46%)
May 05, 2017 152.80 159.67 151.62 159.48 85,578 +7.69(+5.06%)
May 04, 2017 155.91 156.37 150.06 151.80 145,604 -6.22(-3.94%)
May 03, 2017 158.11 158.66 156.19 158.02 106,124 +0.00(+0.00%)
May 02, 2017 160.67 161.45 156.56 158.02 60,931 -1.92(-1.20%)
May 01, 2017 162.14 162.28 159.30 159.94 55,126 -2.47(-1.52%)
Apr 28, 2017 166.16 166.16 162.23 162.41 52,183 -2.38(-1.44%)
Apr 27, 2017 167.90 167.90 160.86 164.79 116,200 -6.04(-3.54%)
Apr 26, 2017 168.18 173.94 168.18 170.83 67,234 +1.19(+0.70%)
Apr 25, 2017 168.09 169.82 167.31 169.64 51,932 +3.02(+1.81%)
Apr 24, 2017 168.54 168.54 166.35 166.62 75,586 -0.37(-0.22%)
Apr 21, 2017 168.54 168.54 165.25 166.99 140,837 -2.10(-1.24%)
Apr 20, 2017 169.91 170.92 168.63 169.09 57,680 +0.37(+0.22%)
Apr 19, 2017 174.67 174.95 168.31 168.72 85,711 -5.49(-3.15%)
Apr 18, 2017 173.94 176.78 172.38 174.22 52,759 -1.28(-0.73%)
Apr 17, 2017 175.86 176.41 173.85 175.50 89,676 +0.00(+0.00%)
Apr 13, 2017 181.81 181.81 175.22 175.50 94,307 -6.04(-3.33%)
Apr 12, 2017 185.65 187.48 180.99 181.53 68,795 -4.76(-2.55%)
Apr 11, 2017 186.75 186.75 183.18 186.29 73,257 -0.28(-0.15%)
Apr 10, 2017 183.55 187.39 183.55 186.57 63,378 +4.12(+2.26%)
Apr 07, 2017 185.47 185.84 182.08 182.45 77,949 -2.56(-1.38%)
Apr 06, 2017 182.68 185.01 181.99 185.01 96,082 +3.93(+2.17%)
Apr 05, 2017 185.19 188.58 180.25 181.08 109,247 -1.65(-0.90%)
Apr 04, 2017 181.26 182.82 179.98 182.72 27,013 +1.56(+0.86%)
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.