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 )

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 (%)
Sep 30, 2011 250.96 253.49 245.42 245.42 27,624 -10.04(-3.93%)
Sep 29, 2011 261.52 263.34 249.23 255.46 56,332 +0.43(+0.17%)
Sep 28, 2011 269.49 271.01 254.77 255.03 34,143 -14.11(-5.24%)
Sep 27, 2011 274.16 278.49 267.15 269.14 50,016 +2.94(+1.11%)
Sep 26, 2011 257.28 266.37 248.45 266.20 73,907 +11.43(+4.49%)
Sep 23, 2011 259.01 262.21 253.64 254.77 39,421 -7.44(-2.84%)
Sep 22, 2011 268.71 273.64 257.71 262.21 56,807 -20.00(-7.09%)
Sep 21, 2011 296.32 298.05 281.98 282.21 29,728 -15.41(-5.18%)
Sep 20, 2011 306.97 307.84 297.10 297.62 20,934 -5.28(-1.74%)
Sep 19, 2011 300.74 305.85 294.59 302.90 14,216 -4.68(-1.52%)
Sep 16, 2011 303.77 313.29 303.77 307.58 17,620 -2.83(-0.91%)
Sep 15, 2011 310.32 312.10 305.47 310.40 19,056 +4.58(+1.50%)
Sep 14, 2011 304.95 310.15 296.56 305.82 22,467 +3.63(+1.20%)
Sep 13, 2011 300.89 304.45 294.66 302.19 18,898 +3.37(+1.13%)
Sep 12, 2011 290.42 298.90 288.44 298.81 26,682 +6.57(+2.25%)
Sep 09, 2011 301.67 302.10 289.30 292.24 27,647 -10.55(-3.49%)
Sep 08, 2011 302.01 309.11 301.50 302.79 21,156 -3.03(-0.99%)
Sep 07, 2011 296.30 306.25 296.30 305.82 14,456 +15.40(+5.30%)
Sep 06, 2011 283.24 290.77 280.21 290.42 27,777 -3.20(-1.09%)
Sep 02, 2011 298.21 299.25 291.46 293.62 24,446 -12.72(-4.15%)
Sep 01, 2011 308.42 314.82 306.17 306.34 36,139 -3.72(-1.20%)
Aug 31, 2011 310.58 317.50 307.29 310.06 29,696 +1.99(+0.65%)
Aug 30, 2011 300.89 309.89 299.47 308.07 14,197 +3.55(+1.16%)
Aug 29, 2011 293.97 304.61 293.97 304.52 14,774 +16.09(+5.58%)
Aug 26, 2011 276.41 290.16 273.90 288.43 14,081 +9.17(+3.28%)
Aug 25, 2011 288.17 292.06 278.31 279.26 21,530 -7.18(-2.51%)
Aug 24, 2011 282.55 286.87 278.22 286.44 21,383 +2.51(+0.88%)
Aug 23, 2011 267.67 283.93 266.98 283.93 51,527 +16.09(+6.01%)
Aug 22, 2011 281.68 281.86 267.15 267.84 55,776 -5.19(-1.90%)
Aug 19, 2011 277.79 286.44 271.65 273.03 83,223 -11.07(-3.90%)
Aug 18, 2011 293.88 296.56 281.08 284.11 38,173 -23.10(-7.52%)
Aug 17, 2011 308.33 313.52 304.81 307.20 22,886 +1.73(+0.57%)
Aug 16, 2011 311.53 312.65 303.40 305.47 23,640 -10.30(-3.26%)
Aug 15, 2011 306.34 316.03 305.39 315.77 28,745 +12.89(+4.26%)
Aug 12, 2011 301.84 304.35 297.60 302.88 39,659 +5.54(+1.86%)
Aug 11, 2011 285.14 302.14 278.75 297.34 43,371 +16.70(+5.95%)
Aug 10, 2011 281.51 292.76 276.75 280.64 56,183 -6.40(-2.23%)
Aug 09, 2011 302.62 287.91 265.76 287.05 71,362 +17.04(+6.31%)
Aug 08, 2011 290.51 295.18 269.84 270.00 69,280 -33.65(-11.08%)
Aug 05, 2011 316.38 320.79 290.07 303.66 154,661 -10.73(-3.41%)
Aug 04, 2011 341.46 342.67 314.38 314.38 62,557 -33.31(-9.58%)
Aug 03, 2011 352.19 353.49 339.13 347.69 38,518 -5.88(-1.66%)
Aug 02, 2011 362.83 369.84 353.40 353.57 55,234 -11.77(-3.22%)
Aug 01, 2011 375.20 376.41 361.24 365.34 26,350 -2.42(-0.66%)
Jul 29, 2011 364.82 370.10 362.23 367.76 21,759 -2.86(-0.77%)
Jul 28, 2011 368.97 376.33 368.54 370.62 21,831 +3.20(+0.87%)
Jul 27, 2011 375.38 377.88 367.16 367.42 28,210 -12.72(-3.35%)
Jul 26, 2011 380.91 383.42 377.84 380.13 12,002 -0.61(-0.16%)
Jul 25, 2011 376.67 384.37 376.24 380.74 15,787 -0.87(-0.23%)
Jul 22, 2011 380.65 382.82 380.65 381.61 15,928 +5.54(+1.47%)
Jul 21, 2011 375.29 378.36 373.99 376.07 18,933 +2.62(+0.70%)
Jul 20, 2011 373.30 374.25 368.89 373.45 16,665 -0.19(-0.05%)
Jul 19, 2011 366.55 373.99 366.55 373.65 15,812 +9.69(+2.66%)
Jul 18, 2011 368.02 368.40 362.31 363.96 18,235 -4.84(-1.31%)
Jul 15, 2011 362.40 369.06 361.62 368.80 14,373 +11.33(+3.17%)
Jul 14, 2011 364.48 366.90 356.58 357.47 21,398 -5.19(-1.43%)
Jul 13, 2011 359.02 369.45 359.02 362.66 28,388 +5.36(+1.50%)
Jul 12, 2011 358.07 362.23 356.23 357.30 17,260 -1.47(-0.41%)
Jul 11, 2011 365.17 365.86 357.38 358.77 14,609 -11.76(-3.18%)
Jul 08, 2011 365.17 370.70 362.66 370.53 16,347 -0.69(-0.19%)
Jul 07, 2011 368.71 372.78 368.19 371.22 15,951 +6.66(+1.83%)
Jul 06, 2011 364.74 365.25 359.67 364.56 11,536 -0.78(-0.21%)
Jul 05, 2011 362.40 367.16 362.40 365.34 18,793 +2.86(+0.79%)
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.