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 (%)
Aug 29, 2008 364.24 365.44 356.71 357.05 10,020 -6.85(-1.88%)
Aug 28, 2008 368.61 368.78 356.20 363.90 37,753 -2.14(-0.58%)
Aug 27, 2008 365.61 369.29 362.71 366.04 6,303 +4.62(+1.28%)
Aug 26, 2008 361.42 363.47 356.96 361.42 8,446 +6.76(+1.91%)
Aug 25, 2008 358.76 360.22 352.22 354.65 5,637 -3.08(-0.86%)
Aug 22, 2008 365.87 365.87 354.91 357.73 12,019 -7.19(-1.97%)
Aug 21, 2008 362.10 367.92 359.91 364.93 10,251 +8.39(+2.35%)
Aug 20, 2008 349.60 357.90 346.69 356.54 49,431 +10.53(+3.04%)
Aug 19, 2008 334.37 347.12 334.02 346.01 10,750 +10.53(+3.14%)
Aug 18, 2008 346.44 347.56 335.48 335.48 12,610 -7.88(-2.29%)
Aug 15, 2008 349.00 349.00 340.39 343.35 0 -7.28(-2.08%)
Aug 14, 2008 354.82 354.91 345.41 350.63 16,947 -4.37(-1.23%)
Aug 13, 2008 344.04 356.11 340.87 355.00 36,657 +12.41(+3.62%)
Aug 12, 2008 346.44 349.17 342.07 342.58 28,304 -1.03(-0.30%)
Aug 11, 2008 343.61 347.81 336.50 343.61 13,679 -1.03(-0.30%)
Aug 08, 2008 346.69 348.72 341.21 344.64 7,678 -5.82(-1.66%)
Aug 07, 2008 357.73 363.73 350.46 350.46 16,613 -7.88(-2.20%)
Aug 06, 2008 349.69 358.42 346.52 358.33 7,171 +9.25(+2.65%)
Aug 05, 2008 348.06 352.94 342.27 349.09 30,244 -1.31(-0.37%)
Aug 04, 2008 374.43 374.43 346.86 350.40 22,972 -21.80(-5.86%)
Aug 01, 2008 373.40 379.65 369.81 372.20 10,056 +1.63(+0.44%)
Jul 31, 2008 383.50 383.50 369.38 370.57 17,121 -13.95(-3.63%)
Jul 30, 2008 363.81 384.53 362.70 384.53 19,281 +19.88(+5.45%)
Jul 29, 2008 364.65 371.94 362.44 364.65 7,409 -7.33(-1.97%)
Jul 28, 2008 373.91 380.33 371.77 371.98 8,224 -3.22(-0.86%)
Jul 25, 2008 374.43 378.37 369.55 375.20 8,773 +4.71(+1.27%)
Jul 24, 2008 375.71 379.39 361.42 370.49 14,767 -5.37(-1.43%)
Jul 23, 2008 390.35 393.29 372.89 375.86 17,684 -16.89(-4.30%)
Jul 22, 2008 403.45 409.61 390.61 392.75 11,641 -10.44(-2.59%)
Jul 21, 2008 391.12 404.05 386.77 403.19 9,289 +13.44(+3.45%)
Jul 18, 2008 383.93 394.54 383.93 389.75 6,584 +7.88(+2.06%)
Jul 17, 2008 387.78 400.38 375.28 381.88 11,587 -6.93(-1.78%)
Jul 16, 2008 388.89 393.26 379.48 388.81 17,881 -4.97(-1.26%)
Jul 15, 2008 405.22 405.22 391.20 393.77 9,839 -15.67(-3.83%)
Jul 14, 2008 403.45 413.12 403.45 409.44 15,773 +6.51(+1.61%)
Jul 11, 2008 402.16 409.61 397.06 402.93 7,082 +0.77(+0.19%)
Jul 10, 2008 391.38 402.33 385.21 402.16 11,450 +8.73(+2.22%)
Jul 09, 2008 396.68 405.84 389.32 393.43 12,798 -2.05(-0.52%)
Jul 08, 2008 397.20 397.20 383.50 395.49 29,941 -6.76(-1.68%)
Jul 07, 2008 406.36 413.07 396.51 402.25 15,481 -9.07(-2.21%)
Jul 04, 2008 422.19 422.19 404.30 411.32 16,788 +0.00(+0.00%)
Jul 03, 2008 422.19 422.19 404.30 411.32 16,788 -7.88(-1.88%)
Jul 02, 2008 439.66 443.51 419.20 419.20 20,510 -17.55(-4.02%)
Jul 01, 2008 435.20 436.83 426.47 436.75 24,806 -0.86(-0.20%)
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%)
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.