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, 2017 144.95 150.15 144.95 146.99 84,545 +3.34(+2.33%)
Nov 29, 2017 143.28 145.41 141.70 143.65 70,951 +0.37(+0.26%)
Nov 28, 2017 141.98 143.70 141.47 143.28 129,901 +1.02(+0.72%)
Nov 27, 2017 144.02 144.12 141.80 142.26 56,126 -2.78(-1.92%)
Nov 24, 2017 146.25 146.81 144.67 145.04 19,660 -0.37(-0.26%)
Nov 22, 2017 144.95 146.34 144.39 145.41 59,324 +2.23(+1.56%)
Nov 21, 2017 143.93 145.69 142.26 143.19 51,285 +0.00(+0.00%)
Nov 20, 2017 143.37 143.84 141.52 143.19 48,554 -0.74(-0.52%)
Nov 17, 2017 141.70 144.58 141.05 143.93 50,589 +3.16(+2.24%)
Nov 16, 2017 140.87 142.17 139.57 140.78 77,437 -0.37(-0.26%)
Nov 15, 2017 140.96 142.17 138.27 141.15 132,205 -2.04(-1.43%)
Nov 14, 2017 149.13 149.13 143.00 143.19 82,379 -6.87(-4.58%)
Nov 13, 2017 152.65 153.21 149.41 150.06 69,063 -3.43(-2.24%)
Nov 10, 2017 154.42 156.37 152.47 153.49 50,576 -0.93(-0.60%)
Nov 09, 2017 151.73 155.25 151.73 154.42 130,345 +1.49(+0.97%)
Nov 08, 2017 152.38 154.69 150.78 152.93 59,421 +0.00(+0.00%)
Nov 07, 2017 154.23 154.88 152.38 152.93 101,251 -0.65(-0.42%)
Nov 06, 2017 146.81 154.05 146.81 153.58 148,317 +7.24(+4.95%)
Nov 03, 2017 143.75 146.81 142.54 146.34 88,753 +2.32(+1.61%)
Nov 02, 2017 145.32 146.16 142.63 144.02 55,562 -0.09(-0.06%)
Nov 01, 2017 145.51 148.00 143.00 144.12 74,816 +0.74(+0.52%)
Oct 31, 2017 140.59 143.74 140.13 143.37 84,336 +2.97(+2.12%)
Oct 30, 2017 141.19 138.08 140.40 44,641 +2.32(+1.68%)
Oct 27, 2017 135.02 138.46 133.72 138.08 74,383 +2.32(+1.71%)
Oct 26, 2017 135.12 136.26 132.52 135.76 55,306 +0.28(+0.21%)
Oct 25, 2017 136.13 136.28 133.17 135.49 89,347 -1.11(-0.81%)
Oct 24, 2017 137.53 138.46 136.04 136.60 39,600 +0.56(+0.41%)
Oct 23, 2017 139.38 139.94 136.04 136.04 59,858 -3.06(-2.20%)
Oct 20, 2017 140.68 140.68 137.81 139.10 53,407 -0.93(-0.66%)
Oct 19, 2017 140.40 142.91 139.10 140.03 74,484 -1.95(-1.37%)
Oct 18, 2017 145.51 145.79 141.80 141.98 77,300 -3.25(-2.24%)
Oct 17, 2017 146.99 147.80 144.67 145.23 92,925 -1.67(-1.14%)
Oct 16, 2017 148.94 149.40 146.62 146.90 48,790 -0.37(-0.25%)
Oct 13, 2017 148.48 150.80 147.27 147.27 64,556 +0.74(+0.51%)
Oct 12, 2017 147.92 148.11 145.97 146.53 76,628 -3.06(-2.05%)
Oct 11, 2017 149.31 149.77 147.18 149.59 49,488 +0.28(+0.19%)
Oct 10, 2017 152.65 153.30 148.94 149.31 67,816 -0.65(-0.43%)
Oct 09, 2017 149.87 151.08 149.08 149.96 49,714 +0.65(+0.43%)
Oct 06, 2017 151.35 152.10 148.76 149.31 65,929 -3.85(-2.51%)
Oct 05, 2017 152.56 153.93 152.00 153.16 77,565 +1.81(+1.20%)
Oct 04, 2017 152.00 153.21 150.61 151.35 42,401 -0.46(-0.31%)
Oct 03, 2017 151.63 152.33 149.50 151.82 52,469 -0.09(-0.06%)
Oct 02, 2017 150.80 152.28 149.78 151.91 71,923 -1.95(-1.27%)
Sep 29, 2017 153.03 154.07 151.73 153.86 91,792 +0.19(+0.12%)
Sep 28, 2017 154.42 155.16 151.54 153.67 145,104 +0.46(+0.30%)
Sep 27, 2017 149.78 153.21 136,007 +0.46(+0.30%)
Sep 26, 2017 149.96 153.03 149.22 152.75 117,014 +2.04(+1.35%)
Sep 25, 2017 147.83 152.24 147.83 150.71 112,336 +4.92(+3.37%)
Sep 22, 2017 143.37 146.62 141.98 145.79 53,787 +1.76(+1.22%)
Sep 21, 2017 145.79 145.79 143.19 144.02 55,367 -2.41(-1.65%)
Sep 20, 2017 143.37 147.55 143.37 146.44 59,193 +4.08(+2.87%)
Sep 19, 2017 143.00 143.09 140.96 142.35 39,619 +0.09(+0.07%)
Sep 18, 2017 140.22 143.19 140.13 142.26 30,927 +1.76(+1.25%)
Sep 15, 2017 140.87 140.87 138.08 140.50 50,518 +0.58(+0.42%)
Sep 14, 2017 140.65 143.24 139.00 139.91 72,266 +0.83(+0.59%)
Sep 13, 2017 135.88 140.92 135.61 139.09 71,758 +3.94(+2.92%)
Sep 12, 2017 131.12 136.34 131.03 135.15 46,619 +4.12(+3.15%)
Sep 11, 2017 128.55 131.21 128.28 131.03 25,143 +2.47(+1.92%)
Sep 08, 2017 131.03 131.03 127.18 128.55 21,764 -3.21(-2.43%)
Sep 07, 2017 131.94 132.58 130.20 131.76 32,454 -0.09(-0.07%)
Sep 06, 2017 130.93 133.22 130.57 131.85 36,869 +2.29(+1.77%)
Sep 05, 2017 128.09 130.29 128.09 129.56 46,202 +3.30(+2.61%)
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.