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 (%)
Jun 30, 2008 435.38 441.11 434.09 437.60 17,385 +5.14(+1.19%)
Jun 27, 2008 431.35 436.06 428.01 432.47 19,761 +2.60(+0.61%)
Jun 26, 2008 421.85 435.20 421.85 429.86 7,220 -0.55(-0.13%)
Jun 25, 2008 434.35 434.35 419.80 430.41 35,376 -2.47(-0.57%)
Jun 24, 2008 445.99 445.99 431.66 432.88 9,425 -9.69(-2.19%)
Jun 23, 2008 429.13 443.00 426.73 442.57 10,597 +17.04(+4.00%)
Jun 20, 2008 427.42 433.92 423.39 425.53 26,701 -2.57(-0.60%)
Jun 19, 2008 436.83 437.00 426.47 428.10 9,591 -4.79(-1.11%)
Jun 18, 2008 429.56 433.38 425.62 432.89 9,165 +2.00(+0.46%)
Jun 17, 2008 422.28 431.61 421.08 430.90 11,277 +9.39(+2.23%)
Jun 16, 2008 418.34 423.05 418.17 421.51 6,089 +4.54(+1.09%)
Jun 13, 2008 413.80 420.57 413.80 416.97 3,377 +3.31(+0.80%)
Jun 12, 2008 422.96 422.96 410.89 413.67 8,569 -7.67(-1.82%)
Jun 11, 2008 421.08 424.25 415.64 421.34 14,960 +3.25(+0.78%)
Jun 10, 2008 418.94 428.10 412.61 418.08 8,689 -11.39(-2.65%)
Jun 09, 2008 419.80 432.81 419.80 429.47 5,707 +10.02(+2.39%)
Jun 06, 2008 427.50 433.58 419.45 419.45 9,492 -4.19(-0.99%)
Jun 05, 2008 408.24 423.82 408.24 423.65 5,715 +17.72(+4.37%)
Jun 04, 2008 404.64 414.57 403.96 405.93 15,215 +1.63(+0.40%)
Jun 03, 2008 411.92 416.71 404.30 404.30 11,255 -6.33(-1.54%)
Jun 02, 2008 412.61 417.57 407.69 410.64 98,850 -1.11(-0.27%)
May 30, 2008 411.24 415.09 408.41 411.75 4,891 +4.54(+1.11%)
May 29, 2008 415.94 415.94 405.51 407.21 20,246 -8.82(-2.12%)
May 28, 2008 405.24 416.54 402.50 416.03 3,327 +8.82(+2.17%)
May 27, 2008 406.27 410.47 400.69 407.21 14,358 -0.69(-0.17%)
May 26, 2008 412.69 416.71 402.59 407.90 0 +0.00(+0.00%)
May 23, 2008 412.69 416.71 402.59 407.90 11,035 -4.88(-1.18%)
May 22, 2008 422.02 422.02 409.61 412.78 33,743 -6.16(-1.47%)
May 21, 2008 426.30 432.81 418.94 418.94 21,148 -6.51(-1.53%)
May 20, 2008 422.02 425.79 418.77 425.45 7,138 +4.63(+1.10%)
May 19, 2008 420.57 426.22 418.08 420.82 12,147 +2.40(+0.57%)
May 16, 2008 411.32 418.68 411.32 418.43 4,855 +10.19(+2.50%)
May 15, 2008 402.33 408.24 396.86 408.24 4,675 +10.62(+2.67%)
May 14, 2008 407.90 407.90 397.62 397.62 4,017 -7.79(-1.92%)
May 13, 2008 397.97 405.76 394.12 405.42 4,181 +7.96(+2.00%)
May 12, 2008 402.25 402.25 392.62 397.45 2,744 -5.56(-1.38%)
May 09, 2008 397.97 403.50 394.12 403.02 5,019 +4.28(+1.07%)
May 08, 2008 385.21 398.74 385.21 398.74 7,243 +13.10(+3.40%)
May 07, 2008 391.55 391.55 384.10 385.64 4,724 -3.42(-0.88%)
May 06, 2008 380.76 391.29 380.76 389.06 5,530 +8.39(+2.20%)
May 05, 2008 375.54 382.99 375.54 380.68 4,444 +5.14(+1.37%)
May 02, 2008 367.15 376.91 367.15 375.54 4,749 +9.76(+2.67%)
May 01, 2008 373.91 373.91 358.25 365.78 7,270 -9.42(-2.51%)
Apr 30, 2008 368.35 377.94 368.35 375.20 14,156 +7.11(+1.93%)
Apr 29, 2008 379.22 379.22 368.09 368.09 9,010 -13.61(-3.57%)
Apr 28, 2008 384.01 386.50 380.34 381.70 7,967 -1.37(-0.36%)
Apr 25, 2008 376.23 383.50 375.20 383.07 16,675 +6.42(+1.70%)
Apr 24, 2008 383.84 383.84 369.03 376.65 12,869 -5.08(-1.33%)
Apr 23, 2008 386.24 386.67 379.33 381.73 9,250 -5.19(-1.34%)
Apr 22, 2008 388.98 389.75 383.19 386.93 35,130 -4.14(-1.06%)
Apr 21, 2008 389.84 391.20 384.24 391.07 13,831 +3.20(+0.83%)
Apr 18, 2008 376.23 389.93 375.15 387.87 11,510 +16.44(+4.43%)
Apr 17, 2008 372.71 375.45 368.78 371.43 9,954 -1.97(-0.53%)
Apr 16, 2008 367.32 373.66 361.82 373.40 8,270 +9.25(+2.54%)
Apr 15, 2008 362.96 364.33 359.27 364.15 3,310 +3.51(+0.97%)
Apr 14, 2008 353.97 361.93 353.97 360.64 12,530 +7.02(+1.98%)
Apr 11, 2008 350.71 357.26 350.71 353.63 2,429 -4.11(-1.15%)
Apr 10, 2008 357.13 359.19 354.40 357.73 2,761 +0.60(+0.17%)
Apr 09, 2008 358.68 361.42 356.37 357.13 12,168 +0.86(+0.24%)
Apr 08, 2008 355.68 359.10 352.00 356.28 4,320 +1.97(+0.56%)
Apr 07, 2008 352.86 362.87 352.86 354.31 5,411 +0.43(+0.12%)
Apr 04, 2008 350.97 358.07 349.09 353.88 4,597 +5.74(+1.65%)
Apr 03, 2008 346.18 350.46 345.32 348.15 22,044 +2.14(+0.62%)
Apr 02, 2008 340.44 347.81 337.27 346.01 11,110 +6.25(+1.84%)
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.