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 (%)
Dec 31, 2007 350.97 350.97 347.38 347.38 4,836 -4.37(-1.24%)
Dec 28, 2007 351.91 353.28 350.03 351.74 5,287 +2.48(+0.71%)
Dec 27, 2007 354.40 354.40 340.87 349.26 11,469 -4.37(-1.23%)
Dec 26, 2007 349.26 354.23 348.40 353.63 4,450 +5.14(+1.47%)
Dec 24, 2007 349.94 350.97 345.63 348.49 2,089 +3.08(+0.89%)
Dec 21, 2007 338.47 345.49 338.47 345.41 3,936 +8.48(+2.52%)
Dec 20, 2007 333.94 336.93 331.11 336.93 3,306 +5.48(+1.65%)
Dec 19, 2007 342.67 342.67 321.01 331.45 4,098 -7.70(-2.27%)
Dec 18, 2007 331.37 339.16 324.80 339.16 2,593 +10.53(+3.20%)
Dec 17, 2007 337.88 337.88 327.52 328.63 4,696 -7.56(-2.25%)
Dec 14, 2007 340.01 340.10 335.56 336.19 3,336 -6.82(-1.99%)
Dec 13, 2007 341.47 343.35 337.95 343.01 5,572 +0.26(+0.07%)
Dec 12, 2007 340.96 344.30 338.56 342.75 6,166 +8.56(+2.56%)
Dec 11, 2007 344.55 344.72 333.85 334.19 7,117 -7.28(-2.13%)
Dec 10, 2007 341.38 343.27 339.50 341.47 7,114 +3.42(+1.01%)
Dec 07, 2007 337.45 339.59 336.16 338.05 5,583 -0.51(-0.15%)
Dec 06, 2007 327.86 339.42 327.86 338.56 16,505 +9.84(+2.99%)
Dec 05, 2007 327.43 332.65 326.40 328.71 3,722 +2.31(+0.71%)
Dec 04, 2007 325.55 326.58 324.75 326.40 1,261 -2.65(-0.81%)
Dec 03, 2007 323.67 329.49 323.47 329.06 4,287 +4.71(+1.45%)
Nov 30, 2007 327.69 327.79 322.98 324.35 3,376 -2.48(-0.76%)
Nov 29, 2007 322.30 327.52 322.30 326.83 10,607 +6.76(+2.11%)
Nov 28, 2007 323.06 323.06 317.84 320.07 7,929 +2.23(+0.70%)
Nov 27, 2007 321.95 321.95 313.31 317.84 9,681 -5.05(-1.56%)
Nov 26, 2007 332.82 332.82 322.38 322.89 4,929 -3.59(-1.10%)
Nov 23, 2007 319.81 327.86 319.47 326.49 1,121 +8.47(+2.66%)
Nov 21, 2007 321.52 325.12 317.59 318.01 10,758 -5.65(-1.75%)
Nov 20, 2007 315.27 325.81 315.27 323.67 9,333 +7.28(+2.30%)
Nov 19, 2007 321.01 321.35 314.76 316.39 3,574 -4.88(-1.52%)
Nov 16, 2007 316.47 321.62 315.19 321.27 9,135 +5.39(+1.71%)
Nov 15, 2007 323.49 324.61 312.45 315.88 5,948 -7.62(-2.35%)
Nov 14, 2007 325.03 328.71 322.64 323.49 5,419 +1.63(+0.51%)
Nov 13, 2007 313.31 323.92 311.68 321.87 8,442 +8.56(+2.73%)
Nov 12, 2007 330.08 330.08 313.31 313.31 37,623 -19.94(-5.98%)
Nov 09, 2007 335.48 338.47 331.54 333.25 10,756 -3.59(-1.07%)
Nov 08, 2007 337.53 342.50 330.60 336.85 8,621 +0.77(+0.23%)
Nov 07, 2007 345.41 345.41 335.39 336.08 11,991 -10.10(-2.92%)
Nov 06, 2007 341.13 346.18 338.90 346.18 6,962 +9.50(+2.82%)
Nov 05, 2007 335.13 337.70 332.65 336.68 6,010 -2.31(-0.68%)
Nov 02, 2007 335.91 340.27 332.39 338.99 7,266 +5.22(+1.56%)
Nov 01, 2007 330.51 341.73 330.08 333.77 10,700 -2.74(-0.81%)
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%)
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.