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 (%)
Jan 29, 2016 135.30 140.47 134.63 140.47 29,244 +5.90(+4.38%)
Jan 28, 2016 136.12 137.93 132.49 134.58 44,544 +4.26(+3.27%)
Jan 27, 2016 127.23 134.31 126.69 130.32 38,207 +2.18(+1.70%)
Jan 26, 2016 125.96 128.68 123.33 128.14 29,283 +5.08(+4.13%)
Jan 25, 2016 127.32 131.40 122.95 123.06 27,496 -7.89(-6.03%)
Jan 22, 2016 132.40 135.58 127.60 130.95 47,878 +3.35(+2.63%)
Jan 21, 2016 121.25 130.77 119.89 127.60 21,863 +5.53(+4.53%)
Jan 20, 2016 120.98 123.24 114.41 122.06 96,329 -2.00(-1.61%)
Jan 19, 2016 130.68 130.68 122.02 124.06 34,691 -5.99(-4.60%)
Jan 15, 2016 131.40 130.04 130.04 130.04 37,899 -5.12(-3.79%)
Jan 14, 2016 130.95 136.12 127.41 135.17 36,462 +5.58(+4.30%)
Jan 13, 2016 136.39 138.48 129.05 129.59 37,872 -4.81(-3.58%)
Jan 12, 2016 138.48 138.57 129.86 134.40 26,172 -0.73(-0.54%)
Jan 11, 2016 139.57 140.02 133.31 135.12 40,664 -4.49(-3.22%)
Jan 08, 2016 143.74 143.92 138.03 139.61 77,739 -2.77(-1.94%)
Jan 07, 2016 143.83 146.19 141.53 142.38 84,597 -5.53(-3.74%)
Jan 06, 2016 152.17 153.99 146.82 147.91 118,814 -8.89(-5.67%)
Jan 05, 2016 160.97 161.42 154.71 156.80 88,155 -4.81(-2.97%)
Jan 04, 2016 159.15 162.69 156.80 161.60 75,990 +2.54(+1.60%)
Dec 31, 2015 157.34 159.06 159.06 159.06 27,975 +1.36(+0.86%)
Dec 30, 2015 156.71 161.42 155.16 157.70 21,519 -3.08(-1.92%)
Dec 29, 2015 162.42 164.23 158.52 160.79 55,306 +1.54(+0.97%)
Dec 28, 2015 163.15 163.24 158.61 159.25 19,318 -6.62(-3.99%)
Dec 24, 2015 168.50 165.87 165.87 165.87 8,579 -2.54(-1.51%)
Dec 23, 2015 163.42 168.40 162.51 168.40 77,470 +8.98(+5.63%)
Dec 22, 2015 153.44 160.15 153.35 159.43 54,399 +6.35(+4.15%)
Dec 21, 2015 153.53 154.89 150.36 153.08 36,072 +0.09(+0.06%)
Dec 18, 2015 158.16 158.16 152.72 152.99 105,260 -4.88(-3.09%)
Dec 17, 2015 164.72 164.99 157.78 157.87 54,351 -7.13(-4.32%)
Dec 16, 2015 166.53 169.14 163.01 164.99 64,884 -1.90(-1.14%)
Dec 15, 2015 162.74 168.33 162.74 166.89 73,824 +6.59(+4.11%)
Dec 14, 2015 160.75 162.29 157.60 160.30 29,335 -0.63(-0.39%)
Dec 11, 2015 165.99 165.99 160.57 160.93 33,665 -7.31(-4.34%)
Dec 10, 2015 165.26 169.41 164.36 168.24 26,916 +2.08(+1.25%)
Dec 09, 2015 166.08 171.76 163.10 166.17 40,488 +1.53(+0.93%)
Dec 08, 2015 163.28 167.83 161.93 164.63 52,388 -1.71(-1.03%)
Dec 07, 2015 169.68 171.08 163.91 166.35 59,142 -8.12(-4.65%)
Dec 04, 2015 177.44 178.79 172.74 174.47 42,636 -6.50(-3.59%)
Dec 03, 2015 182.49 184.30 179.70 180.96 33,715 -0.09(-0.05%)
Dec 02, 2015 184.75 187.91 180.24 181.05 53,139 -6.50(-3.46%)
Dec 01, 2015 185.92 188.36 184.12 187.55 38,466 +1.62(+0.87%)
Nov 30, 2015 183.49 188.72 183.49 185.92 60,893 +3.97(+2.18%)
Nov 27, 2015 184.75 185.56 181.41 181.95 13,933 -4.87(-2.61%)
Nov 25, 2015 185.20 186.82 186.82 186.82 38,133 -0.27(-0.14%)
Nov 24, 2015 180.42 187.91 179.61 187.09 65,321 +8.39(+4.69%)
Nov 23, 2015 175.82 179.52 173.83 178.71 56,821 +2.71(+1.54%)
Nov 20, 2015 178.43 179.79 174.74 176.00 82,909 -2.34(-1.31%)
Nov 19, 2015 183.49 184.21 176.63 178.34 34,160 -6.41(-3.47%)
Nov 18, 2015 180.51 185.56 179.34 184.75 40,191 +5.91(+3.30%)
Nov 17, 2015 183.03 183.49 178.79 178.84 74,074 -4.92(-2.68%)
Nov 16, 2015 179.07 184.12 176.54 183.76 63,849 +4.87(+2.72%)
Nov 13, 2015 177.08 181.41 174.10 178.88 61,463 +1.44(+0.81%)
Nov 12, 2015 178.71 183.45 176.90 177.44 49,869 -4.87(-2.67%)
Nov 11, 2015 189.17 189.17 180.15 182.31 45,632 -6.77(-3.58%)
Nov 10, 2015 188.18 191.60 186.28 189.08 32,486 +0.90(+0.48%)
Nov 09, 2015 189.35 191.69 185.02 188.18 36,475 -1.53(-0.81%)
Nov 06, 2015 187.28 190.52 184.75 189.71 51,127 +1.44(+0.77%)
Nov 05, 2015 191.88 194.40 187.73 188.27 68,363 -4.96(-2.57%)
Nov 04, 2015 195.48 196.27 190.79 193.23 66,443 -2.62(-1.34%)
Nov 03, 2015 188.81 197.65 188.72 195.84 134,632 +8.30(+4.43%)
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.