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 (%)
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%)
Feb 03, 2014 356.39 357.09 348.48 349.09 10,944 -7.82(-2.19%)
Jan 31, 2014 354.54 359.55 353.13 356.91 4,139 -1.67(-0.47%)
Jan 30, 2014 357.88 359.99 356.97 358.58 7,558 +3.60(+1.01%)
Jan 29, 2014 357.18 357.43 353.18 354.98 12,461 -4.48(-1.25%)
Jan 28, 2014 359.55 359.99 356.91 359.46 8,577 +0.88(+0.25%)
Jan 27, 2014 361.66 361.92 355.07 358.58 9,529 -3.16(-0.87%)
Jan 24, 2014 366.05 366.05 358.23 361.75 21,744 -6.94(-1.88%)
Jan 23, 2014 375.80 376.07 367.28 368.69 18,372 -8.79(-2.33%)
Jan 22, 2014 375.63 377.91 374.05 377.47 42,729 +2.02(+0.54%)
Jan 21, 2014 375.89 378.97 372.38 375.45 6,494 +2.46(+0.66%)
Jan 17, 2014 372.55 372.99 372.99 372.99 5,007 +0.79(+0.21%)
Jan 16, 2014 373.08 373.96 370.36 372.20 9,977 -1.49(-0.40%)
Jan 15, 2014 373.17 375.37 372.64 373.69 10,856 +0.53(+0.14%)
Jan 14, 2014 367.19 373.17 367.19 373.17 5,455 +6.59(+1.80%)
Jan 13, 2014 373.34 373.34 365.79 366.58 4,647 -7.73(-2.07%)
Jan 10, 2014 370.71 374.66 369.65 374.31 6,395 +4.39(+1.19%)
Jan 09, 2014 371.94 373.34 367.81 369.92 8,258 -1.49(-0.40%)
Jan 08, 2014 376.07 376.07 370.27 371.41 7,112 -4.31(-1.15%)
Jan 07, 2014 377.21 377.21 373.26 375.72 16,082 -1.14(-0.30%)
Jan 06, 2014 379.58 380.20 375.32 376.86 8,486 -1.85(-0.49%)
Jan 03, 2014 378.53 380.81 378.35 378.70 3,504 +0.79(+0.21%)
Jan 02, 2014 382.22 383.54 376.68 377.91 8,531 -6.24(-1.62%)
Dec 31, 2013 381.69 384.15 384.15 384.15 7,135 +3.51(+0.92%)
Dec 30, 2013 382.57 384.59 380.46 380.64 7,267 -1.93(-0.51%)
Dec 27, 2013 380.29 383.27 379.93 382.57 5,142 +3.07(+0.81%)
Dec 26, 2013 381.25 381.77 378.70 379.50 7,609 +0.18(+0.05%)
Dec 24, 2013 374.13 380.26 374.13 379.32 8,884 +5.18(+1.39%)
Dec 23, 2013 376.68 377.30 373.64 374.13 2,988 -0.53(-0.14%)
Dec 20, 2013 371.24 375.10 371.24 374.66 4,620 +3.73(+1.01%)
Dec 19, 2013 372.07 372.95 369.18 370.93 7,495 -2.28(-0.61%)
Dec 18, 2013 372.25 373.56 367.16 373.21 12,761 +1.49(+0.40%)
Dec 17, 2013 374.35 374.35 369.70 371.72 7,317 -2.02(-0.54%)
Dec 16, 2013 370.06 374.44 370.06 373.74 9,360 +5.44(+1.48%)
Dec 13, 2013 369.09 369.62 365.67 368.30 6,153 -0.44(-0.12%)
Dec 12, 2013 366.55 370.79 366.55 368.74 3,934 +1.93(+0.53%)
Dec 11, 2013 372.51 372.51 366.02 366.81 4,807 -5.18(-1.39%)
Dec 10, 2013 375.85 377.25 371.81 371.99 9,097 -3.42(-0.91%)
Dec 09, 2013 376.29 377.25 372.69 375.41 7,833 -0.44(-0.12%)
Dec 06, 2013 379.53 381.37 375.23 375.85 5,347 -1.23(-0.33%)
Dec 05, 2013 379.79 379.79 375.76 377.07 8,211 -1.93(-0.51%)
Dec 04, 2013 376.46 379.57 373.61 379.00 6,515 +1.49(+0.39%)
Dec 03, 2013 375.06 380.67 375.67 377.51 11,466 +0.61(+0.16%)
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.