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 )

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 (%)
Feb 29, 2012 341.38 343.02 333.49 334.71 38,661 -5.37(-1.58%)
Feb 28, 2012 343.11 344.76 337.91 340.08 8,720 -2.08(-0.61%)
Feb 27, 2012 343.28 344.50 337.91 342.16 9,801 -3.46(-1.00%)
Feb 24, 2012 344.93 347.62 344.41 345.62 71,223 +1.30(+0.38%)
Feb 23, 2012 340.51 344.32 336.61 344.32 8,863 +5.11(+1.51%)
Feb 22, 2012 333.67 340.77 333.67 339.21 11,472 +4.37(+1.30%)
Feb 21, 2012 335.14 338.00 332.98 334.85 18,050 -0.21(-0.06%)
Feb 17, 2012 333.49 336.27 332.97 335.05 7,457 +3.73(+1.12%)
Feb 16, 2012 324.40 331.93 323.27 331.33 13,040 +7.02(+2.16%)
Feb 15, 2012 329.85 329.85 323.27 324.31 26,948 -3.64(-1.11%)
Feb 14, 2012 327.43 327.95 324.74 327.95 4,619 -0.78(-0.24%)
Feb 13, 2012 328.04 331.50 325.18 328.73 10,362 +3.73(+1.15%)
Feb 10, 2012 324.66 327.43 322.96 325.00 5,722 -3.21(-0.98%)
Feb 09, 2012 332.02 332.02 326.61 328.21 4,528 -2.86(-0.86%)
Feb 08, 2012 331.85 333.32 328.12 331.07 14,007 +0.43(+0.13%)
Feb 07, 2012 330.03 331.15 324.92 330.63 12,576 +0.00(+0.00%)
Feb 06, 2012 325.35 330.63 321.71 330.63 23,854 +5.29(+1.62%)
Feb 03, 2012 323.53 325.44 321.71 325.35 24,878 +5.37(+1.68%)
Feb 02, 2012 315.12 320.61 314.52 319.98 12,958 +5.03(+1.60%)
Feb 01, 2012 313.31 317.20 310.27 314.95 8,833 +4.94(+1.59%)
Jan 31, 2012 313.13 315.14 308.11 310.01 13,042 -0.26(-0.08%)
Jan 30, 2012 309.84 311.92 305.33 310.27 10,051 -3.55(-1.13%)
Jan 27, 2012 307.67 314.87 307.67 313.82 14,850 +4.76(+1.54%)
Jan 26, 2012 320.58 321.54 307.50 309.06 19,974 -9.79(-3.07%)
Jan 25, 2012 312.87 319.63 308.63 318.85 30,629 +4.85(+1.55%)
Jan 24, 2012 307.76 314.43 305.25 314.00 5,723 +2.77(+0.89%)
Jan 23, 2012 312.44 313.31 308.89 311.23 8,358 -1.65(-0.53%)
Jan 20, 2012 314.35 317.98 310.56 312.87 7,399 -1.91(-0.61%)
Jan 19, 2012 312.26 317.45 312.26 314.78 21,337 +3.38(+1.09%)
Jan 18, 2012 299.53 311.75 299.53 311.40 52,214 +11.00(+3.66%)
Jan 17, 2012 303.95 306.37 299.36 300.39 20,129 +0.26(+0.09%)
Jan 13, 2012 304.21 304.47 298.66 300.13 61,361 -6.32(-2.06%)
Jan 12, 2012 309.15 312.01 305.07 306.46 26,420 -3.90(-1.26%)
Jan 11, 2012 314.78 316.16 310.10 310.36 18,469 -7.02(-2.21%)
Jan 10, 2012 315.56 318.68 315.56 317.38 14,907 +8.23(+2.66%)
Jan 09, 2012 309.75 311.66 307.59 309.15 15,572 +0.69(+0.22%)
Jan 06, 2012 309.67 310.97 305.33 308.45 11,803 +0.17(+0.06%)
Jan 05, 2012 307.59 310.79 302.56 308.28 17,475 -2.95(-0.95%)
Jan 04, 2012 311.92 313.56 307.59 311.23 30,308 +10.92(+3.64%)
Dec 30, 2011 300.48 303.41 300.31 300.31 17,930 -0.52(-0.17%)
Dec 29, 2011 299.79 302.74 297.45 300.83 24,747 +3.55(+1.19%)
Dec 28, 2011 306.03 306.03 296.58 297.28 121,154 -8.06(-2.64%)
Dec 27, 2011 304.03 307.50 303.87 305.33 9,284 -0.52(-0.17%)
Dec 23, 2011 304.12 306.81 302.91 305.85 10,498 +4.85(+1.61%)
Dec 21, 2011 295.11 301.87 290.26 301.00 23,602 +4.33(+1.46%)
Dec 20, 2011 286.62 298.06 286.27 296.67 51,489 +16.98(+6.07%)
Dec 19, 2011 290.34 291.21 279.25 279.69 26,088 -8.84(-3.06%)
Dec 16, 2011 283.24 289.61 283.15 288.52 18,010 +7.78(+2.77%)
Dec 15, 2011 290.09 290.09 280.05 280.74 51,583 -2.86(-1.01%)
Dec 14, 2011 293.55 293.55 282.56 283.60 52,038 -12.47(-4.21%)
Dec 13, 2011 309.22 310.78 293.73 296.06 29,454 -7.62(-2.51%)
Dec 12, 2011 309.05 309.05 298.75 303.68 25,997 -10.39(-3.31%)
Dec 09, 2011 303.42 315.54 303.42 314.07 25,251 +9.26(+3.04%)
Dec 08, 2011 314.59 315.54 304.11 304.81 29,009 -10.39(-3.30%)
Dec 07, 2011 317.36 318.74 311.21 315.19 40,443 -4.33(-1.35%)
Dec 06, 2011 320.30 322.64 314.85 319.52 34,342 -0.61(-0.19%)
Dec 05, 2011 321.51 324.45 317.01 320.13 44,139 +6.58(+2.10%)
Dec 02, 2011 317.27 320.30 312.94 313.55 45,366 -0.26(-0.08%)
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.