Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

93.28 +0.85 (+0.92%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 14, 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 (%)
Apr 30, 2009 184.05 187.13 172.83 177.97 40,868 -5.22(-2.85%)
Apr 29, 2009 178.31 185.33 177.88 183.19 37,967 +7.10(+4.03%)
Apr 28, 2009 177.71 178.22 173.35 176.09 12,731 -1.88(-1.06%)
Apr 27, 2009 177.88 180.37 176.17 177.97 38,485 -6.59(-3.57%)
Apr 24, 2009 177.20 185.59 177.20 184.56 23,889 +7.45(+4.21%)
Apr 23, 2009 183.28 183.28 172.40 177.11 42,265 -2.31(-1.29%)
Apr 22, 2009 180.62 183.56 171.72 179.42 46,508 +2.65(+1.50%)
Apr 21, 2009 164.36 177.03 163.93 176.77 29,231 +9.25(+5.52%)
Apr 20, 2009 181.74 181.74 166.58 167.53 16,238 -12.07(-6.72%)
Apr 17, 2009 176.60 180.71 175.31 179.59 22,008 +4.54(+2.59%)
Apr 16, 2009 168.72 176.43 167.78 175.06 17,351 +6.25(+3.70%)
Apr 15, 2009 165.56 168.81 165.04 168.81 39,350 +2.40(+1.44%)
Apr 14, 2009 162.82 170.52 162.22 166.41 13,616 +1.88(+1.14%)
Apr 13, 2009 162.39 166.41 158.28 164.53 14,928 -0.34(-0.21%)
Apr 09, 2009 164.96 164.96 161.24 164.87 10,527 +8.13(+5.19%)
Apr 08, 2009 153.23 158.09 150.23 156.74 15,057 +4.02(+2.63%)
Apr 07, 2009 152.46 154.13 150.66 152.72 8,197 -4.11(-2.62%)
Apr 06, 2009 159.05 159.14 153.44 156.82 9,880 -4.45(-2.76%)
Apr 03, 2009 153.91 162.73 153.49 161.28 9,260 +7.96(+5.19%)
Apr 02, 2009 151.18 156.74 150.23 153.31 7,877 +7.96(+5.48%)
Apr 01, 2009 141.25 146.81 139.28 145.35 9,150 +2.48(+1.74%)
Mar 31, 2009 147.92 148.61 142.67 142.87 11,261 -2.57(-1.77%)
Mar 30, 2009 145.61 147.15 138.59 145.44 15,448 -14.47(-9.05%)
Mar 26, 2009 163.84 164.10 157.85 159.91 30,648 +1.54(+0.97%)
Mar 25, 2009 158.97 161.19 153.02 158.37 35,143 +1.37(+0.87%)
Mar 24, 2009 157.34 162.30 154.77 157.00 40,470 -5.31(-3.27%)
Mar 23, 2009 157.51 162.30 156.65 162.30 19,854 +13.44(+9.03%)
Mar 20, 2009 158.88 158.88 147.84 148.86 12,138 -9.16(-5.80%)
Mar 19, 2009 154.51 160.91 154.51 158.02 24,868 +8.22(+5.49%)
Mar 18, 2009 146.98 151.97 142.43 149.81 14,898 +2.40(+1.63%)
Mar 17, 2009 143.04 147.66 140.39 147.41 7,164 +4.96(+3.49%)
Mar 16, 2009 141.84 146.04 137.51 142.44 11,394 +3.42(+2.46%)
Mar 13, 2009 142.19 142.61 137.56 139.02 0 -2.06(-1.46%)
Mar 12, 2009 136.45 141.59 133.46 141.07 14,743 +6.25(+4.63%)
Mar 11, 2009 139.45 139.45 132.21 134.82 25,336 -2.48(-1.81%)
Mar 10, 2009 134.65 139.36 133.80 137.31 12,297 +7.96(+6.15%)
Mar 09, 2009 126.35 134.40 126.35 129.35 14,312 +1.37(+1.07%)
Mar 06, 2009 129.18 131.83 123.53 127.98 0 +1.20(+0.94%)
Mar 05, 2009 134.74 134.74 126.13 126.78 9,101 -7.79(-5.79%)
Mar 04, 2009 133.03 138.16 131.23 134.57 7,973 +9.25(+7.38%)
Mar 02, 2009 134.57 136.79 125.32 125.32 25,746 -14.30(-10.24%)
Feb 27, 2009 136.62 145.10 135.29 139.62 0 -1.54(-1.09%)
Feb 26, 2009 140.05 145.54 140.05 141.16 7,361 +2.74(+1.98%)
Feb 25, 2009 139.02 142.44 134.65 138.42 41,220 -1.20(-0.86%)
Feb 24, 2009 131.91 140.22 131.91 139.62 142,800 +7.19(+5.43%)
Feb 23, 2009 143.21 143.21 131.74 132.43 26,984 -7.88(-5.61%)
Feb 20, 2009 140.22 142.79 136.11 140.30 14,941 -3.59(-2.50%)
Feb 19, 2009 146.38 147.18 143.21 143.90 8,335 +3.25(+2.31%)
Feb 18, 2009 142.32 142.53 137.56 140.65 5,755 -0.86(-0.60%)
Feb 17, 2009 145.61 146.81 141.25 141.50 9,231 -11.38(-7.45%)
Feb 13, 2009 151.60 155.97 151.00 152.89 14,268 +1.37(+0.90%)
Feb 12, 2009 148.86 160.42 146.12 151.52 16,147 -1.11(-0.73%)
Feb 11, 2009 154.68 158.28 148.26 152.63 15,840 -1.03(-0.67%)
Feb 10, 2009 161.19 164.36 152.12 153.66 8,026 -8.65(-5.33%)
Feb 09, 2009 161.53 168.21 159.56 162.30 17,055 +0.94(+0.58%)
Feb 06, 2009 155.46 163.11 155.28 161.36 31,289 +5.14(+3.29%)
Feb 05, 2009 149.38 157.42 145.44 156.22 45,424 +5.39(+3.58%)
Feb 04, 2009 147.75 153.63 147.75 150.83 54,179 +3.57(+2.42%)
Feb 03, 2009 146.55 147.92 143.47 147.26 46,325 +0.63(+0.43%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.