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 )

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 (%)
May 30, 2008 411.24 415.09 408.41 411.75 4,891 +4.54(+1.11%)
May 29, 2008 415.94 415.94 405.51 407.21 20,246 -8.82(-2.12%)
May 28, 2008 405.24 416.54 402.50 416.03 3,327 +8.82(+2.17%)
May 27, 2008 406.27 410.47 400.69 407.21 14,358 -0.69(-0.17%)
May 26, 2008 412.69 416.71 402.59 407.90 0 +0.00(+0.00%)
May 23, 2008 412.69 416.71 402.59 407.90 11,035 -4.88(-1.18%)
May 22, 2008 422.02 422.02 409.61 412.78 33,743 -6.16(-1.47%)
May 21, 2008 426.30 432.81 418.94 418.94 21,148 -6.51(-1.53%)
May 20, 2008 422.02 425.79 418.77 425.45 7,138 +4.63(+1.10%)
May 19, 2008 420.57 426.22 418.08 420.82 12,147 +2.40(+0.57%)
May 16, 2008 411.32 418.68 411.32 418.43 4,855 +10.19(+2.50%)
May 15, 2008 402.33 408.24 396.86 408.24 4,675 +10.62(+2.67%)
May 14, 2008 407.90 407.90 397.62 397.62 4,017 -7.79(-1.92%)
May 13, 2008 397.97 405.76 394.12 405.42 4,181 +7.96(+2.00%)
May 12, 2008 402.25 402.25 392.62 397.45 2,744 -5.56(-1.38%)
May 09, 2008 397.97 403.50 394.12 403.02 5,019 +4.28(+1.07%)
May 08, 2008 385.21 398.74 385.21 398.74 7,243 +13.10(+3.40%)
May 07, 2008 391.55 391.55 384.10 385.64 4,724 -3.42(-0.88%)
May 06, 2008 380.76 391.29 380.76 389.06 5,530 +8.39(+2.20%)
May 05, 2008 375.54 382.99 375.54 380.68 4,444 +5.14(+1.37%)
May 02, 2008 367.15 376.91 367.15 375.54 4,749 +9.76(+2.67%)
May 01, 2008 373.91 373.91 358.25 365.78 7,270 -9.42(-2.51%)
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%)
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.