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, 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%)
Jul 01, 2011 359.72 363.44 354.61 362.49 9,763 +3.72(+1.04%)
Jun 30, 2011 354.18 359.37 354.18 358.77 37,586 +6.32(+1.79%)
Jun 29, 2011 346.05 354.41 345.10 352.45 50,808 +7.61(+2.21%)
Jun 28, 2011 334.71 345.01 334.71 344.84 24,635 +12.37(+3.72%)
Jun 27, 2011 332.29 334.37 328.40 332.47 19,476 -0.35(-0.10%)
Jun 24, 2011 339.04 339.73 332.12 332.81 22,066 -5.71(-1.69%)
Jun 23, 2011 334.46 338.87 326.06 338.52 22,392 -1.90(-0.56%)
Jun 22, 2011 337.40 346.05 336.64 340.43 18,106 +1.73(+0.51%)
Jun 21, 2011 331.95 340.42 331.95 338.69 28,254 +9.52(+2.89%)
Jun 20, 2011 327.62 330.30 327.62 329.18 21,679 +0.09(+0.03%)
Jun 17, 2011 334.28 334.28 326.76 329.09 54,381 -1.12(-0.34%)
Jun 16, 2011 331.77 334.01 326.02 330.21 12,841 -1.90(-0.57%)
Jun 15, 2011 334.19 339.98 330.04 332.11 29,019 -6.66(-1.97%)
Jun 14, 2011 334.62 340.64 334.62 338.77 21,734 +8.39(+2.54%)
Jun 13, 2011 337.39 339.63 324.94 330.38 34,771 -7.18(-2.13%)
Jun 10, 2011 343.27 343.27 337.04 337.56 19,166 -8.21(-2.38%)
Jun 09, 2011 341.62 347.50 340.67 345.77 15,296 +5.45(+1.60%)
Jun 08, 2011 341.62 345.34 339.29 340.33 15,825 -1.21(-0.35%)
Jun 07, 2011 343.52 345.93 340.09 341.54 17,370 +0.78(+0.23%)
Jun 06, 2011 352.26 353.99 340.25 340.76 32,272 -12.62(-3.57%)
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.