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 (%)
Oct 31, 2007 328.63 339.33 328.42 336.50 7,838 +7.88(+2.40%)
Oct 30, 2007 337.27 337.88 328.20 328.63 13,399 -13.70(-4.00%)
Oct 29, 2007 343.18 343.35 339.76 342.33 4,953 +1.88(+0.55%)
Oct 26, 2007 345.84 345.84 338.13 340.44 6,903 -1.54(-0.45%)
Oct 25, 2007 339.67 343.01 337.10 341.98 4,976 +2.23(+0.66%)
Oct 24, 2007 338.13 340.61 332.76 339.76 22,709 +1.54(+0.46%)
Oct 23, 2007 333.77 338.47 330.08 338.22 8,224 +9.50(+2.89%)
Oct 22, 2007 327.43 331.37 324.18 328.71 11,985 -2.83(-0.85%)
Oct 19, 2007 342.50 343.01 330.77 331.54 13,983 -20.12(-5.72%)
Oct 18, 2007 348.66 351.74 347.78 351.66 2,546 +3.42(+0.98%)
Oct 17, 2007 352.60 352.94 345.66 348.23 7,417 -4.02(-1.14%)
Oct 16, 2007 352.86 354.65 351.46 352.26 6,635 -5.05(-1.41%)
Oct 15, 2007 361.07 362.01 354.65 357.31 7,371 +2.82(+0.80%)
Oct 12, 2007 352.68 356.28 351.66 354.48 4,369 +1.88(+0.53%)
Oct 11, 2007 355.00 362.01 348.57 352.60 10,513 +1.37(+0.39%)
Oct 10, 2007 341.73 351.90 340.51 351.23 5,665 +9.67(+2.83%)
Oct 09, 2007 338.73 342.26 336.07 341.56 4,474 +5.48(+1.63%)
Oct 08, 2007 338.47 339.76 335.31 336.08 5,548 -5.91(-1.73%)
Oct 05, 2007 341.73 342.84 339.50 341.98 4,287 -1.71(-0.50%)
Oct 04, 2007 338.22 344.38 336.59 343.70 2,277 +1.11(+0.32%)
Oct 03, 2007 341.30 345.13 340.61 342.58 3,013 -1.97(-0.57%)
Oct 02, 2007 343.52 345.09 340.37 344.55 3,364 -2.22(-0.64%)
Oct 01, 2007 343.10 347.38 341.73 346.78 7,371 +5.91(+1.73%)
Sep 28, 2007 347.29 348.49 340.79 340.87 5,981 -3.94(-1.14%)
Sep 27, 2007 341.64 345.06 341.13 344.81 8,153 +5.91(+1.74%)
Sep 26, 2007 342.33 342.41 334.19 338.90 13,936 -0.94(-0.28%)
Sep 25, 2007 337.70 339.84 335.91 339.84 27,697 -3.25(-0.95%)
Sep 24, 2007 346.78 346.78 340.79 343.10 12,417 -4.37(-1.26%)
Sep 21, 2007 345.75 348.83 345.24 347.46 7,990 +4.28(+1.25%)
Sep 20, 2007 339.67 343.87 339.50 343.18 2,756 +2.31(+0.68%)
Sep 19, 2007 339.67 342.35 338.82 340.87 5,969 +5.74(+1.71%)
Sep 18, 2007 327.43 336.50 327.09 335.13 5,280 +6.42(+1.95%)
Sep 17, 2007 331.28 332.74 328.29 328.71 3,668 -4.02(-1.21%)
Sep 14, 2007 330.86 333.08 329.57 332.74 2,815 +0.17(+0.05%)
Sep 13, 2007 333.25 333.98 330.34 332.57 10,794 +1.11(+0.34%)
Sep 12, 2007 329.91 333.42 329.49 331.45 8,562 +1.54(+0.47%)
Sep 11, 2007 326.40 330.60 323.15 329.91 3,235 +4.02(+1.23%)
Sep 10, 2007 325.63 326.92 319.04 325.89 4,217 -1.97(-0.60%)
Sep 07, 2007 326.23 328.88 324.09 327.86 4,812 -3.51(-1.06%)
Sep 06, 2007 332.65 333.00 329.06 331.37 8,843 +2.06(+0.62%)
Sep 05, 2007 326.32 329.83 324.78 329.31 20,688 -0.09(-0.03%)
Sep 04, 2007 321.27 332.40 321.27 329.40 14,053 +8.99(+2.81%)
Aug 31, 2007 320.50 322.55 319.81 320.41 2,499 +5.48(+1.74%)
Aug 30, 2007 314.76 316.05 312.88 314.93 2,955 -1.71(-0.54%)
Aug 29, 2007 309.45 317.50 308.85 316.64 8,177 +9.67(+3.15%)
Aug 28, 2007 309.97 310.48 306.03 306.97 1,752 -6.25(-2.00%)
Aug 27, 2007 314.42 315.53 310.65 313.22 7,289 -2.74(-0.87%)
Aug 24, 2007 311.42 316.30 310.31 315.96 9,941 +7.02(+2.27%)
Aug 23, 2007 305.60 309.28 304.49 308.94 3,282 +5.22(+1.72%)
Aug 22, 2007 302.61 304.92 300.89 303.72 9,660 +5.05(+1.69%)
Aug 21, 2007 301.84 304.57 298.15 298.67 9,672 -8.13(-2.65%)
Aug 20, 2007 301.32 306.80 295.33 306.80 4,731 +5.82(+1.93%)
Aug 17, 2007 299.52 302.61 295.42 300.98 72,053 +10.27(+3.53%)
Aug 16, 2007 290.88 309.88 280.35 290.71 9,403 -6.51(-2.19%)
Aug 15, 2007 306.54 309.45 296.87 297.21 6,962 -9.67(-3.15%)
Aug 14, 2007 313.82 314.50 306.29 306.89 3,072 -4.88(-1.57%)
Aug 13, 2007 315.02 318.19 311.77 311.77 2,862 +1.11(+0.36%)
Aug 10, 2007 299.35 311.94 298.34 310.65 3,890 +5.99(+1.97%)
Aug 09, 2007 306.97 311.77 303.55 304.66 10,046 -8.90(-2.84%)
Aug 08, 2007 310.40 317.42 310.40 313.56 13,118 +4.28(+1.38%)
Aug 07, 2007 300.47 310.65 300.47 309.28 5,467 +14.55(+4.94%)
Aug 06, 2007 299.52 299.52 291.99 294.73 4,065 -18.66(-5.95%)
Aug 03, 2007 313.39 313.39 313.39 313.39 0 +0.00(+0.00%)
Aug 02, 2007 317.59 317.59 308.60 313.39 3,656 -0.26(-0.08%)
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.