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: 8:00 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 (%)
Dec 31, 2008 142.53 148.09 141.17 146.38 7,364 +2.40(+1.66%)
Dec 30, 2008 140.47 143.98 137.56 143.98 8,303 +4.28(+3.06%)
Dec 29, 2008 139.45 141.42 136.54 139.70 9,331 +2.06(+1.49%)
Dec 26, 2008 134.05 137.74 133.27 137.65 12,248 +3.98(+2.98%)
Dec 24, 2008 132.68 134.48 131.88 133.67 11,105 +0.30(+0.22%)
Dec 23, 2008 136.54 138.16 131.74 133.37 9,428 -1.54(-1.14%)
Dec 22, 2008 141.42 141.76 132.17 134.91 15,518 -5.48(-3.90%)
Dec 19, 2008 137.56 143.47 136.97 140.39 13,799 +2.48(+1.80%)
Dec 18, 2008 153.49 153.49 137.60 137.91 13,282 -16.18(-10.50%)
Dec 17, 2008 152.29 158.28 150.92 154.09 17,799 +0.94(+0.61%)
Dec 16, 2008 149.72 154.34 146.29 153.14 20,118 +4.28(+2.88%)
Dec 15, 2008 149.98 155.37 145.01 148.86 8,022 +1.03(+0.69%)
Dec 12, 2008 140.73 148.61 136.97 147.84 7,779 +1.20(+0.82%)
Dec 11, 2008 150.06 156.12 144.16 146.64 15,897 -3.68(-2.45%)
Dec 10, 2008 145.18 152.20 145.18 150.32 32,975 +9.59(+6.81%)
Dec 09, 2008 136.97 146.78 135.68 140.73 12,101 +2.82(+2.05%)
Dec 08, 2008 136.02 139.79 132.43 137.91 10,103 +8.90(+6.90%)
Dec 05, 2008 122.84 129.00 116.42 129.00 15,722 +3.94(+3.15%)
Dec 04, 2008 136.28 136.28 121.64 125.07 18,594 -13.27(-9.59%)
Dec 03, 2008 132.34 138.33 128.75 138.33 20,867 +1.20(+0.87%)
Dec 02, 2008 137.56 140.13 132.34 137.14 8,305 +2.40(+1.78%)
Dec 01, 2008 158.37 158.37 134.74 134.74 10,081 -24.74(-15.51%)
Nov 28, 2008 159.31 159.48 154.77 159.48 4,467 -1.80(-1.11%)
Nov 26, 2008 143.81 161.28 141.84 161.28 17,938 +14.98(+10.24%)
Nov 25, 2008 147.15 147.66 140.30 146.29 14,499 +1.71(+1.18%)
Nov 24, 2008 133.97 147.24 133.97 144.58 27,816 +12.16(+9.18%)
Nov 21, 2008 121.39 132.43 120.10 132.43 30,049 +13.10(+10.98%)
Nov 20, 2008 139.28 140.73 118.47 119.33 51,195 -24.31(-16.93%)
Nov 19, 2008 154.09 158.45 143.21 143.64 12,627 -11.90(-7.65%)
Nov 18, 2008 150.66 162.56 148.69 155.54 7,066 +2.40(+1.56%)
Nov 17, 2008 156.74 161.10 153.14 153.14 9,906 -4.07(-2.59%)
Nov 14, 2008 165.64 166.50 156.14 157.22 18,852 -11.34(-6.73%)
Nov 13, 2008 150.75 168.98 143.64 168.55 9,755 +17.38(+11.50%)
Nov 12, 2008 161.96 161.96 150.66 151.18 7,321 -14.21(-8.59%)
Nov 11, 2008 168.30 171.21 162.65 165.38 33,852 -9.67(-5.53%)
Nov 10, 2008 179.25 183.28 170.95 175.06 14,455 +0.00(+0.00%)
Nov 07, 2008 173.09 176.93 168.72 175.06 5,124 +3.51(+2.05%)
Nov 06, 2008 186.27 186.27 169.49 171.55 33,123 -14.98(-8.03%)
Nov 05, 2008 192.86 196.63 185.90 186.53 14,626 -9.93(-5.05%)
Nov 04, 2008 182.85 197.49 182.85 196.46 8,006 +16.35(+9.08%)
Nov 03, 2008 185.76 185.76 177.03 180.11 4,819 -4.71(-2.55%)
Oct 31, 2008 186.19 191.58 176.17 184.82 55,557 -1.20(-0.64%)
Oct 30, 2008 181.82 186.41 171.63 186.01 32,809 +14.47(+8.43%)
Oct 29, 2008 159.14 181.14 158.79 171.55 28,554 +12.67(+7.97%)
Oct 28, 2008 150.57 158.88 141.07 158.88 19,123 +11.90(+8.10%)
Oct 27, 2008 150.32 159.39 146.98 146.98 6,759 -10.10(-6.43%)
Oct 24, 2008 158.62 158.88 149.81 157.08 14,196 -8.39(-5.07%)
Oct 23, 2008 164.70 168.81 152.63 165.47 20,289 +3.85(+2.38%)
Oct 22, 2008 179.34 179.34 155.80 161.62 24,756 -23.71(-12.79%)
Oct 21, 2008 192.95 193.81 180.19 185.33 14,004 -5.44(-2.85%)
Oct 20, 2008 178.31 190.77 177.03 190.77 15,391 +18.37(+10.65%)
Oct 17, 2008 174.37 186.25 163.22 172.40 20,733 -0.60(-0.35%)
Oct 16, 2008 167.53 176.17 156.31 173.00 52,633 +5.80(+3.47%)
Oct 15, 2008 189.87 189.87 166.93 167.20 14,109 -33.21(-16.57%)
Oct 14, 2008 206.30 226.85 187.98 200.41 14,185 +1.72(+0.87%)
Oct 13, 2008 173.60 198.68 172.92 198.68 13,701 +32.49(+19.55%)
Oct 10, 2008 167.70 179.88 150.57 166.20 52,653 -18.60(-10.07%)
Oct 09, 2008 198.00 210.24 183.70 184.80 13,919 -15.51(-7.74%)
Oct 08, 2008 196.97 210.62 185.07 200.31 34,283 +0.00(+0.00%)
Oct 07, 2008 221.54 228.34 200.31 200.31 6,988 -17.98(-8.24%)
Oct 06, 2008 225.31 225.31 198.09 218.29 21,558 -19.00(-8.01%)
Oct 03, 2008 246.71 253.38 234.21 237.29 17,415 -2.23(-0.93%)
Oct 02, 2008 269.22 269.22 237.67 239.52 19,872 -28.16(-10.52%)
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.