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 (%)
Jun 30, 2014 430.56 434.79 429.23 434.79 6,262 +3.97(+0.92%)
Jun 27, 2014 427.03 430.82 426.32 430.82 1,587 +3.44(+0.81%)
Jun 26, 2014 429.14 430.20 425.08 427.38 5,876 +0.27(+0.06%)
Jun 25, 2014 421.47 427.38 420.41 427.11 36,302 +5.56(+1.32%)
Jun 24, 2014 431.17 432.50 421.56 421.56 6,047 -9.88(-2.29%)
Jun 23, 2014 432.94 433.29 430.47 431.44 4,808 -0.53(-0.12%)
Jun 20, 2014 430.47 433.28 429.50 431.97 3,147 +3.27(+0.76%)
Jun 19, 2014 427.99 428.95 426.64 428.70 15,192 +0.53(+0.12%)
Jun 18, 2014 425.88 428.17 423.65 428.17 16,356 +2.64(+0.62%)
Jun 17, 2014 424.38 427.64 424.38 425.53 3,129 -0.18(-0.04%)
Jun 16, 2014 423.94 426.76 422.10 425.70 3,476 +1.06(+0.25%)
Jun 13, 2014 422.98 424.65 419.98 424.65 3,742 +3.34(+0.79%)
Jun 12, 2014 419.81 424.30 419.81 421.30 9,188 +2.55(+0.61%)
Jun 11, 2014 417.69 419.10 416.11 418.75 4,429 -0.62(-0.15%)
Jun 10, 2014 420.77 420.95 419.04 419.37 1,167 +0.35(+0.08%)
Jun 06, 2014 413.73 419.01 413.64 419.01 2,464 +5.99(+1.45%)
Jun 05, 2014 409.33 413.03 406.60 413.03 10,003 +3.70(+0.90%)
Jun 04, 2014 410.83 410.83 406.60 409.33 6,626 -0.18(-0.04%)
Jun 03, 2014 406.87 409.98 405.72 409.51 9,626 +2.20(+0.54%)
Jun 02, 2014 411.36 411.36 405.81 407.31 5,994 -2.11(-0.52%)
May 30, 2014 409.68 411.18 407.27 409.42 11,670 +0.09(+0.02%)
May 29, 2014 405.63 409.71 404.23 409.33 14,843 +4.84(+1.20%)
May 28, 2014 405.46 405.46 401.44 404.49 2,518 -1.85(-0.46%)
May 27, 2014 403.79 407.04 403.79 406.34 42,739 +3.26(+0.81%)
May 23, 2014 404.14 403.08 403.08 403.08 2,090 -1.41(-0.35%)
May 22, 2014 402.55 405.60 401.94 404.49 3,056 +2.29(+0.57%)
May 21, 2014 400.09 403.43 398.77 402.20 2,047 +4.14(+1.04%)
May 20, 2014 400.53 400.70 396.65 398.06 5,625 -2.47(-0.62%)
May 19, 2014 397.54 401.50 395.86 400.53 3,916 +3.35(+0.84%)
May 16, 2014 395.95 397.18 392.17 397.18 2,262 +1.67(+0.42%)
May 15, 2014 402.11 402.11 389.35 395.51 20,255 -6.95(-1.73%)
May 14, 2014 404.93 407.70 402.25 402.46 5,760 -2.38(-0.59%)
May 13, 2014 405.11 406.87 403.43 404.85 7,803 +0.27(+0.07%)
May 12, 2014 401.94 404.84 399.03 404.58 21,672 +3.96(+0.99%)
May 09, 2014 402.29 402.29 398.06 400.62 5,672 -1.14(-0.28%)
May 08, 2014 410.12 410.12 401.67 401.76 4,815 -8.63(-2.10%)
May 07, 2014 407.75 410.65 404.23 410.39 4,822 +2.82(+0.69%)
May 06, 2014 407.92 410.30 406.78 407.57 2,495 -0.09(-0.02%)
May 05, 2014 406.51 409.33 404.23 407.66 2,903 -0.62(-0.15%)
May 02, 2014 404.93 410.12 404.93 408.27 2,135 +4.40(+1.09%)
May 01, 2014 411.27 411.27 402.51 403.87 7,166 -7.57(-1.84%)
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%)
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.