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 (%)
Feb 28, 2007 251.50 254.24 250.30 251.67 1,752 -0.60(-0.24%)
Feb 27, 2007 255.27 259.12 247.39 252.27 5,280 -9.25(-3.54%)
Feb 26, 2007 261.77 263.49 260.23 261.52 2,321 +2.91(+1.13%)
Feb 23, 2007 260.49 261.09 258.18 258.61 1,600 -0.60(-0.23%)
Feb 22, 2007 255.78 259.63 254.58 259.21 1,939 +3.51(+1.37%)
Feb 21, 2007 250.13 255.70 249.79 255.70 1,950 +4.19(+1.67%)
Feb 20, 2007 250.39 251.76 249.36 251.50 2,453 -1.03(-0.41%)
Feb 16, 2007 252.78 254.33 252.08 252.53 3,084 -0.34(-0.14%)
Feb 15, 2007 252.53 253.56 251.24 252.87 2,219 -3.00(-1.17%)
Feb 14, 2007 257.41 257.49 253.73 255.87 4,927 +1.20(+0.47%)
Feb 13, 2007 254.24 256.12 253.21 254.67 5,120 +3.17(+1.26%)
Feb 12, 2007 252.96 253.64 250.47 251.50 5,928 -3.77(-1.48%)
Feb 09, 2007 257.24 257.24 253.81 255.27 3,142 -2.05(-0.80%)
Feb 08, 2007 253.13 257.41 252.10 257.32 79,798 +2.65(+1.04%)
Feb 07, 2007 256.04 258.09 252.53 254.67 4,988 -1.80(-0.70%)
Feb 06, 2007 256.64 258.95 253.81 256.47 4,988 +1.28(+0.50%)
Feb 05, 2007 255.35 258.44 254.24 255.18 4,742 +2.14(+0.85%)
Feb 02, 2007 251.67 254.58 248.25 253.04 24,403 +2.65(+1.06%)
Feb 01, 2007 251.50 251.67 247.48 250.39 3,235 +0.43(+0.17%)
Jan 31, 2007 245.59 250.56 245.59 249.96 15,583 +2.31(+0.93%)
Jan 30, 2007 243.20 248.50 242.51 247.65 2,488 +7.19(+2.99%)
Jan 29, 2007 242.77 243.97 239.26 240.46 1,857 -1.20(-0.50%)
Jan 26, 2007 241.40 242.95 240.80 241.66 2,570 +1.03(+0.43%)
Jan 25, 2007 245.51 246.11 240.54 240.63 4,345 -6.59(-2.67%)
Jan 24, 2007 245.94 247.22 242.51 247.22 6,401 +0.26(+0.10%)
Jan 23, 2007 243.37 247.74 243.37 246.96 3,971 +6.59(+2.74%)
Jan 22, 2007 243.03 243.11 238.92 240.37 6,425 -0.51(-0.21%)
Jan 19, 2007 234.64 240.97 234.64 240.89 8,481 +7.45(+3.19%)
Jan 18, 2007 237.55 239.26 232.96 233.44 9,625 -3.94(-1.66%)
Jan 17, 2007 234.29 238.40 234.29 237.38 2,254 +2.91(+1.24%)
Jan 16, 2007 236.35 237.12 232.93 234.47 2,184 -2.48(-1.05%)
Jan 12, 2007 230.10 237.12 230.10 236.95 3,855 +7.11(+3.09%)
Jan 11, 2007 235.07 236.69 229.42 229.84 1,553 -3.17(-1.36%)
Jan 10, 2007 233.70 233.95 231.25 233.01 4,497 -0.86(-0.37%)
Jan 09, 2007 231.73 234.81 230.27 233.87 1,343 -1.88(-0.80%)
Jan 08, 2007 238.49 239.09 234.55 235.75 2,967 +2.05(+0.88%)
Jan 05, 2007 234.21 235.84 231.73 233.70 2,091 -0.34(-0.15%)
Jan 04, 2007 236.18 237.89 233.53 234.04 5,198 -6.08(-2.53%)
Jan 03, 2007 245.00 245.00 238.23 240.12 9,695 -11.81(-4.69%)
Dec 29, 2006 253.30 253.30 250.90 251.93 1,950 -2.40(-0.94%)
Dec 28, 2006 255.53 255.70 253.81 254.33 7,441 -0.77(-0.30%)
Dec 27, 2006 251.33 255.10 251.13 255.10 2,126 +2.48(+0.98%)
Dec 26, 2006 253.38 256.55 250.05 252.61 3,948 -2.65(-1.04%)
Dec 22, 2006 256.38 256.47 253.56 255.27 1,600 -1.88(-0.73%)
Dec 21, 2006 259.38 259.81 255.27 257.15 2,791 -2.65(-1.02%)
Dec 20, 2006 264.51 264.51 258.45 259.81 2,219 -4.28(-1.62%)
Dec 19, 2006 257.58 264.68 256.64 264.08 3,376 +4.37(+1.68%)
Dec 18, 2006 269.22 269.22 259.38 259.72 5,128 -11.13(-4.11%)
Dec 15, 2006 274.19 274.19 268.96 270.85 8,072 -1.71(-0.63%)
Dec 14, 2006 271.79 273.33 270.33 272.56 28,024 +3.77(+1.40%)
Dec 13, 2006 266.82 269.56 266.74 268.79 1,039 +2.91(+1.09%)
Dec 12, 2006 266.65 268.45 263.66 265.88 806 -0.77(-0.29%)
Dec 11, 2006 265.71 267.85 264.17 266.65 1,214 -0.86(-0.32%)
Dec 08, 2006 268.11 269.74 266.05 267.51 572 +2.91(+1.10%)
Dec 07, 2006 266.40 266.55 263.08 264.60 2,546 -2.48(-0.93%)
Dec 06, 2006 264.60 269.05 263.49 267.08 2,079 +1.97(+0.74%)
Dec 05, 2006 266.31 267.94 262.46 265.11 1,355 -0.17(-0.06%)
Dec 04, 2006 266.23 266.23 262.97 265.28 1,623 -2.74(-1.02%)
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.