Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2011 304.20 313.64 303.16 313.55 24,932 +20.95(+7.16%)
Nov 29, 2011 292.25 296.15 289.48 292.60 16,105 +0.43(+0.15%)
Nov 28, 2011 290.61 295.19 289.40 292.17 33,219 +14.46(+5.21%)
Nov 25, 2011 277.71 283.77 277.71 277.71 15,578 -1.30(-0.47%)
Nov 23, 2011 290.61 290.61 278.83 279.01 52,795 -13.85(-4.73%)
Nov 22, 2011 294.76 298.66 290.74 292.86 31,162 -3.20(-1.08%)
Nov 21, 2011 298.49 298.49 291.30 296.06 34,395 -9.78(-3.20%)
Nov 18, 2011 310.00 310.69 301.69 305.85 26,302 -1.69(-0.55%)
Nov 17, 2011 318.57 320.30 304.81 307.53 46,052 -12.08(-3.78%)
Nov 16, 2011 313.81 328.35 313.81 319.61 54,109 +2.08(+0.65%)
Nov 15, 2011 313.20 319.69 310.69 317.53 23,990 +2.68(+0.85%)
Nov 14, 2011 316.49 318.40 310.87 314.85 19,399 -4.50(-1.41%)
Nov 11, 2011 314.24 321.77 314.24 319.35 31,911 +8.83(+2.84%)
Nov 10, 2011 311.38 314.42 303.77 310.52 36,574 +5.97(+1.96%)
Nov 09, 2011 309.65 313.38 303.77 304.55 44,121 -17.40(-5.40%)
Nov 08, 2011 318.66 322.47 312.52 321.95 51,883 +6.15(+1.95%)
Nov 07, 2011 315.80 319.61 308.27 315.80 37,529 -0.52(-0.16%)
Nov 04, 2011 310.61 317.87 309.22 316.32 23,992 +1.65(+0.52%)
Nov 03, 2011 307.06 315.19 300.82 314.67 37,641 +12.12(+4.01%)
Nov 02, 2011 300.39 303.37 295.52 302.56 21,208 +9.87(+3.37%)
Nov 01, 2011 290.95 298.75 286.11 292.69 74,387 -12.64(-4.14%)
Oct 31, 2011 315.63 315.63 305.24 305.32 22,658 -14.89(-4.65%)
Oct 28, 2011 315.11 322.03 312.77 320.21 19,623 +0.35(+0.11%)
Oct 27, 2011 311.38 324.02 308.79 319.87 32,448 +18.96(+6.30%)
Oct 26, 2011 297.45 302.56 288.10 300.91 25,708 +8.48(+2.90%)
Oct 25, 2011 299.79 300.82 291.13 292.43 21,931 -8.31(-2.76%)
Oct 24, 2011 289.74 300.82 288.53 300.74 33,673 +11.77(+4.07%)
Oct 21, 2011 290.26 293.46 285.67 288.96 21,262 +2.69(+0.94%)
Oct 20, 2011 284.03 286.80 276.50 286.28 22,591 +3.29(+1.16%)
Oct 19, 2011 289.74 293.29 281.95 282.99 39,961 -7.36(-2.53%)
Oct 18, 2011 280.22 291.91 273.99 290.35 62,416 +10.82(+3.87%)
Oct 17, 2011 288.70 289.05 278.67 279.53 25,730 -11.08(-3.81%)
Oct 14, 2011 284.38 291.65 283.60 290.61 21,632 +11.51(+4.13%)
Oct 13, 2011 275.46 280.80 271.74 279.10 42,662 +0.69(+0.25%)
Oct 12, 2011 278.40 283.51 276.84 278.40 32,074 +2.42(+0.88%)
Oct 11, 2011 270.44 278.06 268.36 275.98 51,495 +3.98(+1.46%)
Oct 10, 2011 264.46 272.43 264.46 272.00 44,114 +15.84(+6.18%)
Oct 07, 2011 262.65 263.17 252.00 256.15 37,740 -4.24(-1.63%)
Oct 06, 2011 259.44 261.78 255.98 260.40 64,255 +9.09(+3.62%)
Oct 05, 2011 242.74 253.38 236.94 251.31 155,276 +9.61(+3.98%)
Oct 04, 2011 225.42 242.30 221.44 241.70 113,810 +10.99(+4.77%)
Oct 03, 2011 241.87 244.55 230.62 230.70 61,233 -14.72(-6.00%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.