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 500 Telecom Sector SPDR (NY: XTL )

101.23 -1.00 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 (%)
May 31, 2012 39.15 39.15 39.15 39.15 100 -0.31(-0.79%)
May 30, 2012 39.46 39.46 39.46 39.46 131 +0.04(+0.11%)
May 25, 2012 39.41 39.42 39.42 39.42 1,100 -0.56(-1.40%)
May 24, 2012 39.98 39.98 39.98 39.98 100 +0.66(+1.68%)
May 23, 2012 39.09 39.32 39.07 39.32 1,364 -0.65(-1.62%)
May 22, 2012 39.97 39.97 39.97 39.97 315 +0.52(+1.32%)
May 21, 2012 39.45 39.45 39.45 39.45 177 -0.34(-0.84%)
May 17, 2012 39.78 39.78 39.78 39.78 800 -1.60(-3.86%)
May 11, 2012 41.10 41.38 41.38 41.38 1,200 +0.10(+0.24%)
May 10, 2012 42.11 42.11 41.27 41.28 690 -0.47(-1.12%)
May 09, 2012 41.25 41.74 41.25 41.74 350 +0.16(+0.40%)
May 08, 2012 41.40 41.58 41.40 41.58 477 -0.53(-1.26%)
May 07, 2012 41.96 42.13 41.96 42.11 9,485 -0.13(-0.31%)
May 04, 2012 42.46 42.46 42.19 42.24 1,720 -0.66(-1.54%)
May 03, 2012 42.94 42.94 42.90 42.90 500 -0.47(-1.09%)
May 02, 2012 43.37 43.37 43.37 43.37 115 -0.69(-1.56%)
May 01, 2012 43.89 44.06 43.89 44.06 420 +0.09(+0.20%)
Apr 27, 2012 43.95 43.97 43.97 43.97 700 +0.01(+0.02%)
Apr 26, 2012 43.94 43.96 43.94 43.96 740 -0.20(-0.45%)
Apr 20, 2012 44.58 44.16 44.16 44.16 600 -0.87(-1.93%)
Apr 17, 2012 45.17 45.03 45.03 45.03 109,900 +0.54(+1.21%)
Apr 16, 2012 44.45 44.49 44.45 44.49 973 -0.10(-0.22%)
Apr 11, 2012 44.59 44.59 44.59 44.59 100 +0.49(+1.11%)
Apr 10, 2012 44.10 44.10 44.10 44.10 100 -0.79(-1.76%)
Apr 09, 2012 44.76 44.89 44.66 44.89 2,000 -0.47(-1.03%)
Apr 05, 2012 45.40 45.40 45.36 45.36 1,674 -1.32(-2.83%)
Apr 03, 2012 46.68 46.68 46.68 46.68 1,000 -0.16(-0.34%)
Apr 02, 2012 46.41 46.86 46.41 46.84 2,227 +0.12(+0.25%)
Mar 30, 2012 46.72 46.72 46.72 46.72 199 +0.00(+0.00%)
Mar 29, 2012 46.72 46.72 46.72 46.72 171 -0.19(-0.41%)
Mar 27, 2012 46.91 46.91 46.91 46.91 1,000 -0.22(-0.46%)
Mar 26, 2012 46.96 47.15 46.96 47.13 2,305 +0.53(+1.13%)
Mar 21, 2012 46.64 46.60 46.60 46.60 1,300 +0.24(+0.52%)
Mar 20, 2012 46.26 46.36 46.24 46.36 2,178 -0.16(-0.34%)
Mar 19, 2012 46.52 46.52 46.52 46.52 100 +0.23(+0.50%)
Mar 16, 2012 46.29 46.29 46.29 46.29 100 +0.48(+1.05%)
Mar 14, 2012 46.05 45.81 45.81 45.81 300 -0.57(-1.23%)
Mar 13, 2012 46.30 46.38 46.23 46.38 120,225 +0.83(+1.82%)
Mar 12, 2012 45.69 45.69 45.55 45.55 207 -0.33(-0.72%)
Mar 09, 2012 45.88 45.88 45.88 45.88 540 +0.13(+0.29%)
Mar 08, 2012 45.61 45.79 45.58 45.75 4,325 +0.68(+1.51%)
Mar 07, 2012 44.28 45.07 44.28 45.07 700 +0.62(+1.39%)
Mar 06, 2012 44.73 44.77 44.45 44.45 2,841 -1.02(-2.24%)
Mar 05, 2012 45.56 45.67 45.46 45.46 974 -1.00(-2.14%)
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.