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 +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 (%)
Aug 31, 2007 320.50 322.55 319.81 320.41 2,499 +5.48(+1.74%)
Aug 30, 2007 314.76 316.05 312.88 314.93 2,955 -1.71(-0.54%)
Aug 29, 2007 309.45 317.50 308.85 316.64 8,177 +9.67(+3.15%)
Aug 28, 2007 309.97 310.48 306.03 306.97 1,752 -6.25(-2.00%)
Aug 27, 2007 314.42 315.53 310.65 313.22 7,289 -2.74(-0.87%)
Aug 24, 2007 311.42 316.30 310.31 315.96 9,941 +7.02(+2.27%)
Aug 23, 2007 305.60 309.28 304.49 308.94 3,282 +5.22(+1.72%)
Aug 22, 2007 302.61 304.92 300.89 303.72 9,660 +5.05(+1.69%)
Aug 21, 2007 301.84 304.57 298.15 298.67 9,672 -8.13(-2.65%)
Aug 20, 2007 301.32 306.80 295.33 306.80 4,731 +5.82(+1.93%)
Aug 17, 2007 299.52 302.61 295.42 300.98 72,053 +10.27(+3.53%)
Aug 16, 2007 290.88 309.88 280.35 290.71 9,403 -6.51(-2.19%)
Aug 15, 2007 306.54 309.45 296.87 297.21 6,962 -9.67(-3.15%)
Aug 14, 2007 313.82 314.50 306.29 306.89 3,072 -4.88(-1.57%)
Aug 13, 2007 315.02 318.19 311.77 311.77 2,862 +1.11(+0.36%)
Aug 10, 2007 299.35 311.94 298.34 310.65 3,890 +5.99(+1.97%)
Aug 09, 2007 306.97 311.77 303.55 304.66 10,046 -8.90(-2.84%)
Aug 08, 2007 310.40 317.42 310.40 313.56 13,118 +4.28(+1.38%)
Aug 07, 2007 300.47 310.65 300.47 309.28 5,467 +14.55(+4.94%)
Aug 06, 2007 299.52 299.52 291.99 294.73 4,065 -18.66(-5.95%)
Aug 03, 2007 313.39 313.39 313.39 313.39 0 +0.00(+0.00%)
Aug 02, 2007 317.59 317.59 308.60 313.39 3,656 -0.26(-0.08%)
Aug 01, 2007 318.79 320.33 306.72 313.65 8,597 -3.25(-1.03%)
Jul 31, 2007 322.30 326.15 316.73 316.90 5,443 -1.88(-0.59%)
Jul 30, 2007 317.33 319.56 310.31 318.79 8,504 +2.65(+0.84%)
Jul 27, 2007 321.70 328.06 314.59 316.13 11,389 -7.88(-2.43%)
Jul 26, 2007 325.12 330.17 318.10 324.01 13,924 -7.70(-2.32%)
Jul 25, 2007 328.80 332.52 322.30 331.71 66,446 +2.65(+0.81%)
Jul 24, 2007 332.74 334.11 326.75 329.06 7,382 -8.22(-2.44%)
Jul 23, 2007 338.56 339.67 334.54 337.27 7,394 +3.94(+1.18%)
Jul 20, 2007 334.71 334.71 330.17 333.34 4,684 +0.86(+0.26%)
Jul 19, 2007 329.49 332.71 327.86 332.48 10,607 +6.59(+2.02%)
Jul 18, 2007 322.30 326.40 320.84 325.89 11,938 +5.39(+1.68%)
Jul 17, 2007 327.77 327.77 320.15 320.50 30,758 -6.08(-1.86%)
Jul 16, 2007 328.63 328.71 322.64 326.57 6,927 -2.14(-0.65%)
Jul 13, 2007 327.94 329.74 326.71 328.71 4,614 -0.51(-0.15%)
Jul 12, 2007 327.86 329.40 325.63 329.22 6,191 +5.81(+1.80%)
Jul 11, 2007 322.21 324.86 320.59 323.41 20,279 -1.80(-0.55%)
Jul 10, 2007 324.95 328.63 324.44 325.20 3,925 -2.74(-0.84%)
Jul 09, 2007 329.66 329.66 327.00 327.94 4,228 +0.51(+0.16%)
Jul 06, 2007 326.23 328.93 326.23 327.43 5,397 +3.51(+1.08%)
Jul 05, 2007 324.01 326.40 319.98 323.92 8,200 +1.54(+0.48%)
Jul 03, 2007 321.10 323.24 321.10 322.38 2,336 +1.45(+0.45%)
Jul 02, 2007 317.93 320.93 315.88 320.93 7,558 +5.99(+1.90%)
Jun 29, 2007 317.76 319.98 314.76 314.93 17,756 +0.83(+0.27%)
Jun 28, 2007 320.75 321.10 313.40 314.10 8,387 -3.75(-1.18%)
Jun 27, 2007 308.60 318.27 308.60 317.84 10,817 +4.96(+1.59%)
Jun 26, 2007 316.05 316.56 311.25 312.88 7,967 -5.31(-1.67%)
Jun 25, 2007 318.02 323.06 316.73 318.19 13,854 -6.08(-1.87%)
Jun 22, 2007 323.32 324.61 318.87 324.26 8,995 +0.64(+0.20%)
Jun 21, 2007 316.90 323.92 316.39 323.63 10,396 +7.67(+2.43%)
Jun 20, 2007 324.01 325.12 315.70 315.96 82,497 -5.74(-1.78%)
Jun 19, 2007 319.90 325.81 319.21 321.70 6,903 -0.43(-0.13%)
Jun 18, 2007 319.90 322.64 319.13 322.12 11,600 +2.40(+0.75%)
Jun 15, 2007 321.44 322.21 319.73 319.73 6,565 +2.14(+0.67%)
Jun 14, 2007 315.62 318.44 315.62 317.59 5,490 +6.59(+2.12%)
Jun 13, 2007 305.69 312.19 305.69 311.00 5,875 +8.99(+2.98%)
Jun 12, 2007 307.23 307.66 302.01 302.01 5,759 -4.45(-1.45%)
Jun 11, 2007 305.86 310.23 304.57 306.46 5,700 +4.62(+1.53%)
Jun 08, 2007 300.13 304.15 299.61 301.84 8,854 -1.61(-0.53%)
Jun 07, 2007 310.14 311.42 302.52 303.45 3,808 -4.64(-1.50%)
Jun 06, 2007 311.42 312.45 308.08 308.08 12,546 -6.51(-2.07%)
Jun 05, 2007 314.93 315.96 312.11 314.59 7,943 -2.14(-0.68%)
Jun 04, 2007 311.94 317.07 310.48 316.73 8,188 +7.28(+2.35%)
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.