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 )

94.59 +0.75 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2018 163.75 165.24 161.05 161.32 71,723 -3.64(-2.20%)
May 30, 2018 161.60 166.45 161.42 164.96 168,479 +4.76(+2.97%)
May 29, 2018 158.06 160.86 157.31 160.21 78,441 +0.19(+0.12%)
May 25, 2018 160.02 160.02 160.02 0 -7.27(-4.35%)
May 24, 2018 167.48 168.78 166.36 167.29 60,534 -3.17(-1.86%)
May 23, 2018 171.02 172.05 168.41 170.46 91,881 -2.43(-1.40%)
May 22, 2018 175.97 178.95 171.81 172.89 86,171 -2.89(-1.64%)
May 21, 2018 176.15 176.25 173.63 175.78 40,121 +0.84(+0.48%)
May 18, 2018 175.87 176.34 173.96 174.94 45,250 -1.12(-0.64%)
May 17, 2018 173.54 178.67 173.45 176.06 127,656 +3.54(+2.05%)
May 16, 2018 170.18 172.98 169.63 172.52 59,901 +2.42(+1.43%)
May 15, 2018 168.51 170.09 167.01 170.09 92,238 +1.77(+1.05%)
May 14, 2018 167.76 169.34 167.67 168.32 43,894 +1.30(+0.78%)
May 11, 2018 168.23 168.78 166.50 167.01 77,416 -1.12(-0.67%)
May 10, 2018 168.60 169.06 166.36 168.13 52,613 +0.00(+0.00%)
May 09, 2018 167.39 170.74 166.45 168.13 167,532 +4.48(+2.73%)
May 08, 2018 161.23 163.75 157.41 163.66 147,514 +2.43(+1.50%)
May 07, 2018 161.32 165.43 160.67 161.23 108,074 +1.68(+1.05%)
May 04, 2018 157.22 160.91 156.76 159.55 35,486 +1.87(+1.18%)
May 03, 2018 159.65 159.65 155.92 157.69 26,417 -2.05(-1.28%)
May 02, 2018 157.22 161.47 157.22 159.74 235,753 +2.15(+1.36%)
May 01, 2018 158.16 158.17 155.26 157.59 112,727 -1.59(-1.00%)
Apr 30, 2018 159.37 161.42 158.90 159.18 48,208 -0.56(-0.35%)
Apr 27, 2018 160.30 161.14 158.34 159.74 77,577 -1.68(-1.04%)
Apr 26, 2018 159.37 162.35 158.11 161.42 49,854 +2.80(+1.76%)
Apr 25, 2018 156.66 159.65 154.98 158.62 99,122 +1.12(+0.71%)
Apr 24, 2018 159.46 160.77 156.10 157.50 92,523 -0.47(-0.29%)
Apr 23, 2018 155.45 157.97 154.24 157.97 60,334 +1.86(+1.19%)
Apr 20, 2018 156.38 157.13 153.40 156.10 81,913 -1.12(-0.71%)
Apr 19, 2018 158.99 159.37 155.54 157.22 132,833 -0.84(-0.53%)
Apr 18, 2018 156.01 160.11 154.80 158.06 149,574 +4.57(+2.98%)
Apr 17, 2018 153.12 154.05 152.09 153.49 139,419 +0.93(+0.61%)
Apr 16, 2018 152.00 153.40 150.04 152.56 72,945 +0.09(+0.06%)
Apr 13, 2018 152.00 153.77 151.63 152.47 64,078 +0.93(+0.62%)
Apr 12, 2018 150.04 152.65 147.90 151.53 123,577 +1.77(+1.18%)
Apr 11, 2018 144.73 151.01 144.35 149.76 79,843 +5.03(+3.48%)
Apr 10, 2018 139.22 146.41 138.94 144.73 108,353 +8.77(+6.45%)
Apr 09, 2018 138.66 138.66 135.96 135.96 41,567 -1.03(-0.75%)
Apr 06, 2018 139.78 140.90 135.03 136.99 82,491 -3.73(-2.65%)
Apr 05, 2018 136.05 142.30 134.94 140.72 124,150 +5.22(+3.85%)
Apr 04, 2018 131.86 135.73 130.74 135.50 88,172 +0.56(+0.42%)
Apr 03, 2018 132.70 135.40 130.25 134.94 45,051 +3.08(+2.33%)
Apr 02, 2018 134.75 135.31 129.43 131.86 60,461 -3.92(-2.88%)
Mar 29, 2018 135.77 135.77 135.77 0 +3.64(+2.75%)
Mar 28, 2018 134.75 135.03 131.72 132.14 139,727 -3.17(-2.34%)
Mar 27, 2018 140.44 141.28 134.28 135.31 128,002 -4.76(-3.40%)
Mar 26, 2018 141.46 141.84 135.91 140.06 136,384 +0.19(+0.13%)
Mar 23, 2018 142.58 143.98 139.69 139.88 75,764 -1.49(-1.06%)
Mar 22, 2018 143.98 145.75 141.09 141.37 59,881 -4.85(-3.32%)
Mar 21, 2018 140.62 146.87 139.13 146.22 63,359 +7.09(+5.09%)
Mar 20, 2018 139.78 140.53 138.62 139.13 63,164 +0.47(+0.34%)
Mar 19, 2018 142.02 142.30 136.61 138.66 38,751 -4.10(-2.87%)
Mar 16, 2018 139.32 143.33 139.22 142.77 96,265 +3.41(+2.45%)
Mar 15, 2018 143.92 143.92 137.87 139.36 120,869 -3.72(-2.60%)
Mar 14, 2018 144.57 144.85 142.62 143.08 95,916 -0.75(-0.52%)
Mar 13, 2018 145.88 147.18 142.85 143.83 103,434 -2.05(-1.40%)
Mar 12, 2018 144.57 147.09 144.20 145.88 108,650 +0.84(+0.58%)
Mar 09, 2018 142.99 146.34 142.80 145.04 106,054 +3.54(+2.50%)
Mar 08, 2018 140.76 141.85 139.45 141.50 44,345 +0.56(+0.40%)
Mar 07, 2018 138.71 140.94 117,256 -1.68(-1.18%)
Mar 06, 2018 142.71 144.67 140.85 142.62 29,075 +0.47(+0.33%)
Mar 05, 2018 138.06 143.08 137.87 142.15 41,410 +3.35(+2.41%)
Mar 02, 2018 135.36 139.08 132.94 138.80 105,393 +1.77(+1.29%)
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.