Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

86.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 233.87 236.44 232.58 235.15 15,245 +1.20(+0.51%)
Nov 27, 2009 231.90 235.84 230.70 233.95 10,188 -7.02(-2.91%)
Nov 25, 2009 238.23 242.09 236.09 240.97 29,899 +2.40(+1.00%)
Nov 24, 2009 239.43 239.43 234.48 238.57 40,504 -0.34(-0.14%)
Nov 23, 2009 238.75 243.46 238.07 238.92 21,738 +4.02(+1.71%)
Nov 20, 2009 237.29 238.03 232.84 234.89 12,213 -4.37(-1.82%)
Nov 19, 2009 245.85 246.28 238.40 239.26 16,452 -9.42(-3.79%)
Nov 18, 2009 252.01 252.51 247.14 248.68 14,073 -2.57(-1.02%)
Nov 17, 2009 251.76 252.36 247.65 251.24 13,267 -1.63(-0.64%)
Nov 16, 2009 248.16 253.81 247.65 252.87 16,468 +8.65(+3.54%)
Nov 13, 2009 242.77 246.79 240.12 244.22 16,397 +0.86(+0.35%)
Nov 12, 2009 250.30 251.67 242.00 243.37 30,566 -7.70(-3.07%)
Nov 11, 2009 253.64 254.19 248.68 251.07 52,906 +1.37(+0.55%)
Nov 10, 2009 251.67 252.19 245.85 249.70 27,123 -1.80(-0.71%)
Nov 09, 2009 246.45 252.01 246.45 251.50 32,740 +8.65(+3.56%)
Nov 06, 2009 242.09 247.31 240.46 242.85 30,747 -2.31(-0.94%)
Nov 05, 2009 240.72 245.17 239.35 245.17 28,168 +5.56(+2.32%)
Nov 04, 2009 244.74 245.94 238.92 239.60 37,965 -1.54(-0.64%)
Nov 03, 2009 232.16 242.85 229.33 241.14 43,899 +5.99(+2.55%)
Nov 02, 2009 233.95 239.43 229.84 235.15 50,438 +1.54(+0.66%)
Oct 30, 2009 246.19 246.19 231.04 233.61 49,282 -12.50(-5.08%)
Oct 29, 2009 238.66 246.54 238.66 246.11 45,957 +8.90(+3.75%)
Oct 28, 2009 247.99 247.99 236.01 237.21 64,909 -11.73(-4.71%)
Oct 27, 2009 250.65 253.30 246.79 248.93 35,397 -1.28(-0.51%)
Oct 26, 2009 256.89 263.49 249.28 250.22 37,103 -6.85(-2.66%)
Oct 23, 2009 258.12 258.52 254.09 257.06 38,068 -6.16(-2.34%)
Oct 22, 2009 259.98 264.17 255.10 263.23 21,085 +2.31(+0.89%)
Oct 21, 2009 258.86 268.79 258.44 260.92 38,487 +0.00(+0.00%)
Oct 20, 2009 256.21 261.12 256.21 260.92 62,789 -3.34(-1.26%)
Oct 19, 2009 260.23 265.37 258.78 264.26 18,825 +3.77(+1.45%)
Oct 16, 2009 259.81 262.20 256.14 260.49 117,080 -2.22(-0.85%)
Oct 15, 2009 254.07 262.71 253.56 262.71 22,390 +6.08(+2.37%)
Oct 14, 2009 254.75 256.72 253.88 256.64 54,972 +5.74(+2.29%)
Oct 13, 2009 253.38 253.38 245.94 250.90 16,638 -1.37(-0.54%)
Oct 12, 2009 254.71 254.75 249.88 252.27 12,243 +3.85(+1.55%)
Oct 09, 2009 250.39 252.10 245.77 248.42 8,817 -2.48(-0.99%)
Oct 08, 2009 243.88 251.50 242.51 250.90 19,572 +8.90(+3.68%)
Oct 07, 2009 238.15 242.17 237.91 242.00 13,588 +2.65(+1.11%)
Oct 06, 2009 234.29 241.23 234.29 239.35 10,767 +7.10(+3.06%)
Oct 05, 2009 225.74 233.08 225.74 232.24 9,012 +6.16(+2.73%)
Oct 02, 2009 225.48 227.88 223.08 226.08 11,494 -3.42(-1.49%)
Oct 01, 2009 236.69 236.69 229.41 229.50 15,416 -7.62(-3.21%)
Sep 30, 2009 239.69 241.06 234.72 237.12 10,437 -1.97(-0.82%)
Sep 29, 2009 236.44 239.72 235.43 239.09 13,281 +2.82(+1.20%)
Sep 28, 2009 231.30 236.86 229.59 236.26 11,297 +5.91(+2.56%)
Sep 25, 2009 228.65 231.62 227.36 230.36 16,069 +0.34(+0.15%)
Sep 24, 2009 236.61 236.61 228.20 230.01 16,585 -5.82(-2.47%)
Sep 23, 2009 242.26 242.77 234.92 235.84 32,518 -5.73(-2.37%)
Sep 22, 2009 240.97 241.83 238.20 241.57 30,239 +4.62(+1.95%)
Sep 21, 2009 234.04 237.38 232.12 236.95 9,056 -0.94(-0.40%)
Sep 18, 2009 238.23 239.35 233.95 237.89 10,856 +0.08(+0.04%)
Sep 17, 2009 240.72 242.60 236.26 237.81 20,947 -2.22(-0.93%)
Sep 16, 2009 237.55 242.17 236.69 240.03 19,800 +4.11(+1.74%)
Sep 15, 2009 231.21 235.92 229.93 235.92 10,920 +5.39(+2.34%)
Sep 14, 2009 225.14 230.61 223.42 230.53 15,246 +2.65(+1.16%)
Sep 11, 2009 224.37 229.25 223.94 227.88 8,232 +4.97(+2.23%)
Sep 10, 2009 218.80 223.77 217.43 222.91 43,036 +5.22(+2.40%)
Sep 09, 2009 218.89 219.64 214.61 217.69 8,361 +0.86(+0.39%)
Sep 08, 2009 214.01 217.94 214.01 216.83 9,952 +6.51(+3.09%)
Sep 04, 2009 205.70 210.84 205.45 210.33 6,502 +4.45(+2.16%)
Sep 03, 2009 204.25 205.88 202.88 205.88 18,205 +4.02(+1.99%)
Sep 02, 2009 203.56 204.68 201.77 201.85 6,004 -2.14(-1.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.