Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

93.74 +2.07 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 293.45 301.41 292.68 298.67 5,643 -3.59(-1.19%)
Jan 30, 2008 311.51 311.51 299.78 302.26 28,997 -7.36(-2.38%)
Jan 29, 2008 308.26 311.60 307.23 309.63 54,994 -1.03(-0.33%)
Jan 28, 2008 303.63 311.85 300.38 310.65 6,523 +5.39(+1.77%)
Jan 25, 2008 313.05 317.07 301.92 305.26 10,125 -2.14(-0.70%)
Jan 24, 2008 300.72 310.65 299.61 307.40 17,055 +10.61(+3.58%)
Jan 23, 2008 286.34 296.79 275.90 296.79 9,265 -0.69(-0.23%)
Jan 22, 2008 292.08 299.61 284.46 297.47 11,620 -6.08(-2.00%)
Jan 21, 2008 305.77 305.77 288.91 303.55 0 +0.00(+0.00%)
Jan 18, 2008 305.77 305.77 288.91 303.55 12,370 -1.63(-0.53%)
Jan 17, 2008 316.05 323.73 303.89 305.17 38,638 -12.58(-3.96%)
Jan 16, 2008 327.00 327.35 313.30 317.76 17,016 -13.10(-3.96%)
Jan 15, 2008 338.30 338.39 329.49 330.86 14,012 -14.21(-4.12%)
Jan 14, 2008 339.16 345.58 339.16 345.06 16,428 +9.16(+2.73%)
Jan 11, 2008 337.62 347.38 334.88 335.91 10,068 -3.85(-1.13%)
Jan 10, 2008 337.88 340.70 331.98 339.76 12,643 -2.05(-0.60%)
Jan 09, 2008 341.73 341.98 333.94 341.81 5,237 +3.60(+1.06%)
Jan 08, 2008 337.96 348.57 337.88 338.22 16,656 -5.14(-1.50%)
Jan 07, 2008 348.06 350.97 338.90 343.35 7,556 -5.56(-1.59%)
Jan 04, 2008 358.68 358.68 347.12 348.92 4,568 -9.50(-2.65%)
Jan 03, 2008 359.70 361.67 357.05 358.42 7,949 +3.08(+0.87%)
Jan 02, 2008 350.97 356.54 349.77 355.34 6,751 +7.96(+2.29%)
Jan 01, 2008 350.97 350.97 347.38 347.38 4,836 +0.00(+0.00%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.