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 )

86.81 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2013 354.52 357.24 353.73 354.43 7,787 +1.31(+0.37%)
Jul 30, 2013 355.13 355.13 351.31 353.12 5,459 -1.31(-0.37%)
Jul 29, 2013 358.63 358.63 353.64 354.43 12,006 -4.64(-1.29%)
Jul 26, 2013 363.36 363.36 356.36 359.07 4,815 -5.17(-1.42%)
Jul 25, 2013 361.26 364.50 359.25 364.24 13,279 +2.19(+0.60%)
Jul 24, 2013 369.75 369.75 360.38 362.05 6,849 -7.27(-1.97%)
Jul 23, 2013 371.50 372.73 368.35 369.31 10,173 -1.40(-0.38%)
Jul 22, 2013 372.12 372.38 370.19 370.71 26,663 -0.69(-0.19%)
Jul 19, 2013 368.61 371.42 367.04 371.41 4,236 +3.49(+0.95%)
Jul 18, 2013 363.36 368.53 362.66 367.91 9,561 +5.46(+1.51%)
Jul 17, 2013 361.96 363.36 360.47 362.46 3,752 +2.07(+0.58%)
Jul 16, 2013 363.27 363.80 358.19 360.38 5,050 -3.06(-0.84%)
Jul 15, 2013 364.06 365.05 362.31 363.45 2,657 -0.61(-0.17%)
Jul 12, 2013 361.78 364.50 360.82 364.06 3,570 +1.66(+0.46%)
Jul 11, 2013 364.50 366.29 359.42 362.40 14,326 +1.58(+0.44%)
Jul 10, 2013 363.45 363.45 359.45 360.82 6,192 -2.89(-0.79%)
Jul 09, 2013 361.35 364.06 359.16 363.71 4,559 +4.55(+1.27%)
Jul 08, 2013 358.02 360.73 356.62 359.16 8,774 +3.33(+0.93%)
Jul 05, 2013 351.19 356.53 350.31 355.83 6,240 +7.53(+2.16%)
Jul 03, 2013 347.77 350.40 346.11 348.30 7,227 -0.18(-0.05%)
Jul 02, 2013 344.88 351.01 344.88 348.48 11,770 +2.36(+0.68%)
Jul 01, 2013 343.75 348.30 343.40 346.11 11,832 +3.24(+0.94%)
Jun 28, 2013 343.31 344.87 341.82 342.87 6,928 +0.18(+0.05%)
Jun 26, 2013 345.76 345.76 340.40 342.70 2,661 +1.05(+0.31%)
Jun 25, 2013 340.42 342.52 339.02 341.65 3,049 +4.82(+1.43%)
Jun 24, 2013 339.63 339.89 330.62 336.83 6,143 -4.12(-1.21%)
Jun 21, 2013 344.27 344.27 338.06 340.94 16,591 -1.41(-0.41%)
Jun 20, 2013 346.99 346.99 341.05 342.36 6,174 -9.35(-2.66%)
Jun 19, 2013 356.43 356.60 351.62 351.71 8,046 -3.85(-1.08%)
Jun 18, 2013 354.86 356.95 353.54 355.55 5,297 +2.88(+0.82%)
Jun 17, 2013 347.77 354.24 347.77 352.67 5,944 +7.34(+2.13%)
Jun 14, 2013 349.26 349.26 344.98 345.33 1,227 -2.88(-0.83%)
Jun 13, 2013 340.17 348.39 340.17 348.21 2,364 +7.43(+2.18%)
Jun 12, 2013 346.20 346.46 340.08 340.78 8,962 -3.23(-0.94%)
Jun 11, 2013 345.07 347.08 342.44 344.02 4,006 -5.77(-1.65%)
Jun 10, 2013 352.76 352.76 348.48 349.79 5,215 -2.19(-0.62%)
Jun 07, 2013 350.05 352.06 347.16 351.97 6,102 +3.93(+1.13%)
Jun 06, 2013 345.24 349.00 343.40 348.04 10,413 +3.67(+1.07%)
Jun 05, 2013 345.07 348.39 344.28 344.37 22,305 -2.10(-0.61%)
Jun 04, 2013 350.31 352.14 344.98 346.46 12,402 -3.67(-1.05%)
Jun 03, 2013 349.52 350.57 344.81 350.13 14,105 +2.27(+0.65%)
May 31, 2013 353.98 353.98 347.60 347.86 9,231 -6.12(-1.73%)
May 30, 2013 356.78 356.78 351.80 353.98 6,202 -2.05(-0.58%)
May 29, 2013 356.52 358.09 353.63 356.03 6,278 -1.88(-0.53%)
May 28, 2013 358.44 361.06 356.73 357.91 8,478 +3.85(+1.09%)
May 24, 2013 353.63 354.07 349.96 354.07 7,961 -1.14(-0.32%)
May 23, 2013 350.75 355.20 348.12 355.20 16,188 -1.14(-0.32%)
May 22, 2013 364.21 366.39 354.42 356.34 21,409 -7.08(-1.95%)
May 21, 2013 366.31 366.74 361.76 363.42 27,220 -1.49(-0.41%)
May 20, 2013 358.35 365.43 358.35 364.91 18,841 +5.42(+1.51%)
May 17, 2013 355.73 360.27 355.73 359.49 20,774 +6.64(+1.88%)
May 16, 2013 353.37 355.38 352.23 352.85 12,685 -0.79(-0.22%)
May 15, 2013 351.88 354.86 350.66 353.63 18,388 +1.75(+0.50%)
May 13, 2013 352.67 352.67 349.79 351.88 19,780 -1.14(-0.32%)
May 10, 2013 352.06 353.19 349.09 353.02 12,307 -0.17(-0.05%)
May 09, 2013 354.42 354.86 350.49 353.19 19,504 -1.31(-0.37%)
May 08, 2013 351.97 354.77 351.14 354.50 25,144 +2.19(+0.62%)
May 07, 2013 349.26 353.02 347.64 352.32 10,985 +4.37(+1.26%)
May 06, 2013 345.94 348.74 345.94 347.95 22,132 +1.66(+0.48%)
May 03, 2013 337.81 347.60 337.81 346.29 38,189 +8.48(+2.51%)
May 02, 2013 332.48 338.72 332.48 337.81 16,054 +6.47(+1.95%)
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.