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, 2008 368.35 377.94 368.35 375.20 14,156 +7.11(+1.93%)
Apr 29, 2008 379.22 379.22 368.09 368.09 9,010 -13.61(-3.57%)
Apr 28, 2008 384.01 386.50 380.34 381.70 7,967 -1.37(-0.36%)
Apr 25, 2008 376.23 383.50 375.20 383.07 16,675 +6.42(+1.70%)
Apr 24, 2008 383.84 383.84 369.03 376.65 12,869 -5.08(-1.33%)
Apr 23, 2008 386.24 386.67 379.33 381.73 9,250 -5.19(-1.34%)
Apr 22, 2008 388.98 389.75 383.19 386.93 35,130 -4.14(-1.06%)
Apr 21, 2008 389.84 391.20 384.24 391.07 13,831 +3.20(+0.83%)
Apr 18, 2008 376.23 389.93 375.15 387.87 11,510 +16.44(+4.43%)
Apr 17, 2008 372.71 375.45 368.78 371.43 9,954 -1.97(-0.53%)
Apr 16, 2008 367.32 373.66 361.82 373.40 8,270 +9.25(+2.54%)
Apr 15, 2008 362.96 364.33 359.27 364.15 3,310 +3.51(+0.97%)
Apr 14, 2008 353.97 361.93 353.97 360.64 12,530 +7.02(+1.98%)
Apr 11, 2008 350.71 357.26 350.71 353.63 2,429 -4.11(-1.15%)
Apr 10, 2008 357.13 359.19 354.40 357.73 2,761 +0.60(+0.17%)
Apr 09, 2008 358.68 361.42 356.37 357.13 12,168 +0.86(+0.24%)
Apr 08, 2008 355.68 359.10 352.00 356.28 4,320 +1.97(+0.56%)
Apr 07, 2008 352.86 362.87 352.86 354.31 5,411 +0.43(+0.12%)
Apr 04, 2008 350.97 358.07 349.09 353.88 4,597 +5.74(+1.65%)
Apr 03, 2008 346.18 350.46 345.32 348.15 22,044 +2.14(+0.62%)
Apr 02, 2008 340.44 347.81 337.27 346.01 11,110 +6.25(+1.84%)
Apr 01, 2008 331.37 339.76 330.60 339.76 6,802 +3.75(+1.12%)
Mar 31, 2008 333.77 338.22 330.43 336.01 3,352 +5.07(+1.53%)
Mar 28, 2008 329.14 334.45 329.14 330.94 1,565 +0.47(+0.14%)
Mar 27, 2008 330.51 336.50 330.26 330.47 4,250 -0.47(-0.14%)
Mar 26, 2008 325.46 332.14 324.44 330.94 6,075 +7.36(+2.28%)
Mar 25, 2008 317.07 324.95 317.07 323.58 3,450 +9.93(+3.17%)
Mar 24, 2008 305.52 318.46 305.52 313.65 9,836 +6.25(+2.03%)
Mar 21, 2008 309.11 319.98 292.76 307.40 26,450 +0.00(+0.00%)
Mar 20, 2008 309.11 319.98 292.76 307.40 26,450 -3.94(-1.26%)
Mar 19, 2008 333.94 333.94 311.00 311.34 22,820 -18.23(-5.53%)
Mar 18, 2008 316.82 329.67 316.82 329.57 6,989 +13.01(+4.11%)
Mar 17, 2008 318.70 332.91 312.45 316.56 7,591 -13.35(-4.05%)
Mar 14, 2008 337.36 339.50 322.55 329.91 5,987 -1.80(-0.54%)
Mar 13, 2008 323.92 332.14 318.70 331.71 6,742 +5.99(+1.84%)
Mar 12, 2008 328.63 331.45 324.95 325.72 9,013 -3.25(-0.99%)
Mar 11, 2008 323.41 329.31 321.87 328.97 7,764 +12.33(+3.89%)
Mar 10, 2008 324.86 324.86 315.19 316.64 5,143 -7.31(-2.26%)
Mar 07, 2008 329.57 329.57 319.73 323.96 3,262 -8.18(-2.46%)
Mar 06, 2008 337.70 338.39 330.69 332.14 2,632 -4.37(-1.30%)
Mar 05, 2008 327.26 336.50 327.26 336.50 5,886 +9.42(+2.88%)
Mar 04, 2008 329.57 331.71 321.10 327.09 6,727 -4.54(-1.37%)
Mar 03, 2008 329.57 336.93 326.15 331.63 4,853 -0.94(-0.28%)
Feb 29, 2008 343.95 343.95 331.26 332.57 6,437 -11.90(-3.45%)
Feb 28, 2008 340.36 346.69 339.50 344.47 19,198 +6.93(+2.05%)
Feb 27, 2008 338.39 341.31 336.50 337.53 7,473 -4.79(-1.40%)
Feb 26, 2008 336.42 344.12 332.74 342.33 12,455 +6.85(+2.04%)
Feb 25, 2008 325.20 336.76 325.20 335.48 9,830 +7.79(+2.38%)
Feb 22, 2008 327.60 327.69 318.90 327.69 2,117 +3.68(+1.14%)
Feb 21, 2008 338.13 338.13 323.58 324.01 11,798 -9.84(-2.95%)
Feb 20, 2008 328.20 334.71 325.29 333.85 5,196 +5.65(+1.72%)
Feb 19, 2008 326.40 331.71 325.29 328.20 13,538 +9.33(+2.93%)
Feb 18, 2008 322.21 322.21 314.59 318.87 0 +0.00(+0.00%)
Feb 15, 2008 322.21 322.21 314.59 318.87 4,401 -1.63(-0.51%)
Feb 14, 2008 325.89 327.52 319.56 320.50 75,359 -2.82(-0.87%)
Feb 13, 2008 314.85 323.83 314.85 323.32 7,380 +12.24(+3.93%)
Feb 12, 2008 317.76 318.61 308.86 311.08 25,468 -1.63(-0.52%)
Feb 11, 2008 303.63 312.79 301.05 312.71 10,894 +10.27(+3.40%)
Feb 08, 2008 300.98 304.23 299.18 302.44 83,723 +4.79(+1.61%)
Feb 07, 2008 291.48 301.58 288.82 297.64 34,553 +3.68(+1.25%)
Feb 06, 2008 300.64 303.03 293.96 293.96 82,375 -6.51(-2.17%)
Feb 05, 2008 303.46 306.29 299.95 300.47 5,805 -9.84(-3.17%)
Feb 04, 2008 310.31 314.25 306.20 310.31 21,493 -1.03(-0.33%)
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.