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 )

93.74 +2.07 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 297.43 297.69 294.91 295.69 9,254 -2.87(-0.96%)
Sep 27, 2012 296.12 299.26 294.47 298.56 4,396 +4.79(+1.63%)
Sep 26, 2012 298.39 298.39 292.90 293.77 11,894 -5.74(-1.92%)
Sep 25, 2012 308.57 308.57 299.08 299.52 10,083 -7.57(-2.47%)
Sep 24, 2012 307.35 308.94 305.87 307.09 8,043 -2.96(-0.95%)
Sep 21, 2012 313.01 314.40 309.61 310.05 7,963 +0.81(+0.26%)
Sep 20, 2012 307.76 309.85 304.20 309.24 6,887 -1.74(-0.56%)
Sep 19, 2012 314.45 315.06 309.76 310.98 9,256 -2.61(-0.83%)
Sep 18, 2012 317.67 317.67 310.73 313.59 49,776 -4.26(-1.34%)
Sep 17, 2012 324.88 324.88 316.94 317.84 25,378 -5.73(-1.77%)
Sep 14, 2012 318.28 325.75 318.28 323.58 39,899 +7.30(+2.31%)
Sep 13, 2012 309.07 317.15 306.89 316.28 59,611 +7.30(+2.36%)
Sep 12, 2012 307.68 310.72 307.68 308.98 33,357 +2.95(+0.97%)
Sep 11, 2012 302.81 306.51 302.81 306.03 7,003 +4.43(+1.47%)
Sep 10, 2012 303.33 306.03 301.42 301.60 12,314 -2.26(-0.74%)
Sep 07, 2012 297.94 304.32 297.94 303.85 16,801 +7.04(+2.37%)
Sep 06, 2012 293.43 300.55 293.43 296.82 13,277 +5.82(+2.00%)
Sep 05, 2012 289.34 292.38 288.47 290.99 77,839 +1.56(+0.54%)
Sep 04, 2012 289.26 290.73 284.48 289.43 15,035 +0.69(+0.24%)
Aug 31, 2012 287.95 290.04 284.56 288.74 10,535 +3.91(+1.37%)
Aug 30, 2012 287.43 287.83 282.91 284.82 11,264 -5.30(-1.83%)
Aug 29, 2012 293.69 293.69 289.34 290.12 16,607 -3.91(-1.33%)
Aug 27, 2012 295.69 296.90 293.60 294.04 10,737 -0.96(-0.32%)
Aug 24, 2012 294.99 295.86 291.46 294.99 5,515 -0.44(-0.15%)
Aug 23, 2012 297.60 299.34 294.80 295.43 15,165 -3.13(-1.05%)
Aug 22, 2012 297.60 299.94 296.05 298.55 8,821 -0.61(-0.20%)
Aug 21, 2012 301.60 303.85 298.21 299.16 18,568 -0.35(-0.12%)
Aug 20, 2012 298.90 301.42 298.47 299.51 72,138 -0.44(-0.15%)
Aug 17, 2012 299.16 300.46 298.38 299.94 47,706 +0.09(+0.03%)
Aug 16, 2012 295.17 300.20 294.56 299.86 11,735 +5.30(+1.80%)
Aug 15, 2012 293.86 294.90 291.86 294.56 6,360 -0.26(-0.09%)
Aug 14, 2012 297.51 298.64 293.34 294.82 12,668 -1.04(-0.35%)
Aug 13, 2012 296.82 298.20 293.43 295.86 3,574 -2.43(-0.82%)
Aug 10, 2012 295.34 298.38 292.80 298.29 6,621 +0.78(+0.26%)
Aug 09, 2012 293.77 298.81 293.43 297.51 18,096 +3.30(+1.12%)
Aug 08, 2012 291.60 296.03 291.60 294.21 18,739 +0.43(+0.15%)
Aug 07, 2012 292.38 296.21 291.52 293.77 10,163 +2.87(+0.99%)
Aug 06, 2012 289.95 292.99 289.34 290.91 15,630 +2.26(+0.78%)
Aug 03, 2012 287.35 290.04 285.03 288.65 25,975 +8.78(+3.14%)
Aug 02, 2012 281.70 283.96 277.00 279.87 9,942 -4.78(-1.68%)
Aug 01, 2012 285.43 287.61 282.39 284.65 11,584 +1.22(+0.43%)
Jul 31, 2012 288.91 291.43 283.44 283.44 18,710 -7.21(-2.48%)
Jul 30, 2012 290.73 291.95 286.75 290.65 19,285 -1.13(-0.39%)
Jul 27, 2012 284.13 292.73 280.65 291.78 118,597 +9.47(+3.35%)
Jul 26, 2012 278.57 283.17 277.87 282.31 10,987 +9.73(+3.57%)
Jul 25, 2012 276.05 276.40 270.84 272.57 7,440 -0.69(-0.25%)
Jul 24, 2012 281.26 281.26 270.40 273.27 12,607 -5.91(-2.12%)
Jul 23, 2012 276.31 279.70 273.96 279.18 18,964 -4.26(-1.50%)
Jul 20, 2012 279.70 284.13 279.70 283.44 12,660 +2.35(+0.83%)
Jul 19, 2012 280.74 284.13 280.65 281.09 31,394 +0.96(+0.34%)
Jul 18, 2012 273.27 280.39 273.27 280.13 14,798 +5.30(+1.93%)
Jul 17, 2012 272.66 275.18 267.01 274.83 19,825 +4.69(+1.74%)
Jul 16, 2012 269.53 271.44 266.32 270.14 17,496 +0.00(+0.00%)
Jul 13, 2012 266.23 270.66 266.23 270.14 21,205 +5.30(+2.00%)
Jul 12, 2012 263.80 266.58 259.71 264.84 30,796 -2.09(-0.78%)
Jul 11, 2012 266.67 268.84 264.41 266.93 37,347 +3.21(+1.22%)
Jul 10, 2012 272.05 273.13 261.80 263.71 12,018 -6.43(-2.38%)
Jul 09, 2012 271.10 271.36 266.40 270.14 47,499 +0.44(+0.16%)
Jul 06, 2012 268.66 271.10 267.10 269.71 40,390 -3.74(-1.37%)
Jul 05, 2012 274.23 276.74 271.62 273.44 12,015 -3.56(-1.29%)
Jul 03, 2012 269.36 277.18 267.88 277.00 21,499 +9.12(+3.41%)
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.