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 )

90.26 +1.68 (+1.90%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 407.39 411.52 404.14 411.44 4,681 +3.48(+0.85%)
Apr 29, 2014 408.80 413.91 407.57 407.97 3,169 +0.04(+0.01%)
Apr 28, 2014 412.76 412.76 404.40 407.92 5,326 -3.70(-0.90%)
Apr 25, 2014 412.50 415.97 409.68 411.62 3,805 -1.06(-0.26%)
Apr 24, 2014 413.64 415.49 409.95 412.68 5,088 -1.32(-0.32%)
Apr 23, 2014 411.18 416.29 410.92 414.00 6,335 +3.08(+0.75%)
Apr 22, 2014 408.54 411.64 407.31 410.92 6,209 +1.85(+0.45%)
Apr 21, 2014 407.48 410.21 407.48 409.07 5,610 +2.55(+0.63%)
Apr 17, 2014 403.61 406.51 406.51 406.51 3,646 +4.14(+1.03%)
Apr 16, 2014 402.02 403.35 399.48 402.38 38,713 +2.64(+0.66%)
Apr 15, 2014 395.51 400.79 393.13 399.74 3,176 +4.84(+1.23%)
Apr 14, 2014 390.49 397.18 389.26 394.89 4,784 +6.78(+1.75%)
Apr 11, 2014 389.00 390.53 387.76 388.12 7,386 -4.05(-1.03%)
Apr 10, 2014 397.89 401.50 390.23 392.17 4,810 -6.78(-1.70%)
Apr 09, 2014 400.35 400.35 395.16 398.94 2,298 +0.79(+0.20%)
Apr 08, 2014 391.37 399.11 391.37 398.15 4,142 +7.04(+1.80%)
Apr 07, 2014 398.42 398.42 390.32 391.11 15,559 -8.45(-2.11%)
Apr 04, 2014 404.67 407.31 398.54 399.56 27,919 -2.64(-0.66%)
Apr 03, 2014 406.16 406.16 402.20 402.20 3,583 -3.52(-0.87%)
Apr 02, 2014 403.43 406.43 402.90 405.72 22,931 +2.02(+0.50%)
Apr 01, 2014 405.11 405.11 401.06 403.70 10,436 -0.18(-0.04%)
Mar 31, 2014 403.52 404.58 401.06 403.87 5,065 +2.02(+0.50%)
Mar 28, 2014 396.21 403.17 396.21 401.85 3,304 +6.16(+1.56%)
Mar 27, 2014 394.10 398.33 394.10 395.69 4,469 +3.34(+0.85%)
Mar 26, 2014 396.83 398.77 392.34 392.34 4,849 -3.61(-0.91%)
Mar 25, 2014 393.22 396.04 393.22 395.95 3,441 +4.49(+1.15%)
Mar 24, 2014 397.89 398.59 391.02 391.46 10,301 -3.78(-0.96%)
Mar 21, 2014 391.55 399.21 391.55 395.25 20,538 +4.15(+1.06%)
Mar 20, 2014 386.35 393.03 386.35 391.09 3,965 +3.34(+0.86%)
Mar 19, 2014 387.84 390.13 386.26 387.75 4,952 +0.26(+0.07%)
Mar 18, 2014 382.66 388.02 382.66 387.49 4,859 +5.10(+1.33%)
Mar 17, 2014 378.62 382.83 378.62 382.39 4,710 +5.62(+1.49%)
Mar 14, 2014 376.95 378.18 375.28 376.77 18,120 -0.26(-0.07%)
Mar 13, 2014 383.19 383.98 373.96 377.03 54,991 -6.24(-1.63%)
Mar 12, 2014 382.39 384.85 380.20 383.27 44,339 -1.76(-0.46%)
Mar 11, 2014 393.46 393.99 384.06 385.03 5,317 -7.73(-1.97%)
Mar 10, 2014 393.46 393.46 389.51 392.76 4,739 -1.49(-0.38%)
Mar 07, 2014 395.31 395.40 391.62 394.26 4,036 +0.44(+0.11%)
Mar 06, 2014 390.30 394.87 389.25 393.82 5,250 +4.22(+1.08%)
Mar 05, 2014 392.67 393.20 388.91 389.60 5,414 -2.99(-0.76%)
Mar 04, 2014 390.21 394.17 389.69 392.59 5,317 +4.83(+1.25%)
Mar 03, 2014 388.55 393.73 387.23 387.75 14,473 -3.25(-0.83%)
Feb 28, 2014 386.00 392.76 386.00 391.00 7,318 +5.62(+1.46%)
Feb 27, 2014 383.45 385.38 379.86 385.38 6,420 +1.06(+0.27%)
Feb 26, 2014 385.03 387.05 383.36 384.33 5,415 -0.79(-0.21%)
Feb 25, 2014 386.17 386.17 380.20 385.12 61,944 -1.67(-0.43%)
Feb 24, 2014 382.21 387.67 377.56 386.79 46,758 +9.23(+2.44%)
Feb 21, 2014 380.55 380.55 377.56 377.56 4,629 -1.58(-0.42%)
Feb 20, 2014 376.77 380.37 376.51 379.14 5,224 +3.25(+0.86%)
Feb 19, 2014 374.75 379.13 374.75 375.89 7,578 +1.67(+0.45%)
Feb 18, 2014 373.17 374.66 368.79 374.22 2,752 +2.46(+0.66%)
Feb 14, 2014 369.57 371.76 371.76 371.76 3,721 +2.11(+0.57%)
Feb 13, 2014 363.59 370.80 362.27 369.65 8,580 +5.71(+1.57%)
Feb 12, 2014 366.31 368.77 363.68 363.94 3,580 -1.23(-0.34%)
Feb 11, 2014 356.56 366.86 356.56 365.17 13,415 +9.14(+2.57%)
Feb 10, 2014 355.24 357.00 353.49 356.03 4,899 -0.70(-0.20%)
Feb 07, 2014 357.53 358.41 354.58 356.74 7,783 -0.26(-0.07%)
Feb 06, 2014 348.39 357.70 348.39 357.00 4,847 +9.05(+2.60%)
Feb 05, 2014 352.69 352.69 347.39 347.95 17,819 -5.52(-1.56%)
Feb 04, 2014 351.03 354.63 349.62 353.47 15,260 +4.38(+1.25%)
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.