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 )

93.14 +1.67 (+1.83%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 28, 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 30, 2013 354.25 354.25 347.89 348.39 3,725 -4.91(-1.39%)
Aug 29, 2013 355.48 355.92 352.42 353.29 2,423 -2.27(-0.64%)
Aug 28, 2013 350.84 357.23 350.84 355.57 13,425 +4.81(+1.37%)
Aug 27, 2013 353.12 355.31 350.31 350.75 7,267 -5.69(-1.60%)
Aug 26, 2013 357.23 358.39 355.04 356.44 3,204 -0.53(-0.15%)
Aug 23, 2013 355.92 357.49 352.50 356.97 11,520 +2.01(+0.57%)
Aug 22, 2013 349.96 355.57 349.96 354.95 5,534 +7.00(+2.01%)
Aug 21, 2013 352.24 352.24 347.77 347.95 6,391 -4.47(-1.27%)
Aug 20, 2013 348.91 353.38 348.04 352.42 2,358 +3.77(+1.08%)
Aug 19, 2013 352.42 352.42 348.65 348.65 3,690 -4.73(-1.34%)
Aug 16, 2013 353.99 355.04 351.98 353.38 3,687 -1.93(-0.54%)
Aug 15, 2013 354.69 356.36 352.42 355.31 9,167 -2.01(-0.56%)
Aug 14, 2013 358.98 359.86 357.32 357.32 5,129 -1.31(-0.37%)
Aug 13, 2013 357.76 359.93 356.71 358.63 9,012 +1.14(+0.32%)
Aug 12, 2013 355.92 358.50 354.94 357.49 4,234 -0.35(-0.10%)
Aug 09, 2013 357.32 359.00 353.82 357.84 5,644 +0.09(+0.02%)
Aug 08, 2013 357.67 359.01 355.49 357.76 5,558 +2.01(+0.57%)
Aug 07, 2013 355.13 356.04 353.55 355.74 3,449 +0.09(+0.02%)
Aug 06, 2013 361.26 361.87 354.25 355.65 9,533 -7.62(-2.10%)
Aug 05, 2013 364.41 364.41 362.05 363.27 12,357 -0.79(-0.22%)
Aug 02, 2013 361.61 364.24 360.12 364.06 7,363 +1.75(+0.48%)
Aug 01, 2013 358.11 362.89 358.02 362.31 7,384 +7.88(+2.22%)
Jul 31, 2013 354.52 357.24 353.73 354.43 7,787 +1.31(+0.37%)
Jul 30, 2013 355.13 355.13 351.31 353.12 5,459 -1.31(-0.37%)
Jul 29, 2013 358.63 358.63 353.64 354.43 12,006 -4.64(-1.29%)
Jul 26, 2013 363.36 363.36 356.36 359.07 4,815 -5.17(-1.42%)
Jul 25, 2013 361.26 364.50 359.25 364.24 13,279 +2.19(+0.60%)
Jul 24, 2013 369.75 369.75 360.38 362.05 6,849 -7.27(-1.97%)
Jul 23, 2013 371.50 372.73 368.35 369.31 10,173 -1.40(-0.38%)
Jul 22, 2013 372.12 372.38 370.19 370.71 26,663 -0.69(-0.19%)
Jul 19, 2013 368.61 371.42 367.04 371.41 4,236 +3.49(+0.95%)
Jul 18, 2013 363.36 368.53 362.66 367.91 9,561 +5.46(+1.51%)
Jul 17, 2013 361.96 363.36 360.47 362.46 3,752 +2.07(+0.58%)
Jul 16, 2013 363.27 363.80 358.19 360.38 5,050 -3.06(-0.84%)
Jul 15, 2013 364.06 365.05 362.31 363.45 2,657 -0.61(-0.17%)
Jul 12, 2013 361.78 364.50 360.82 364.06 3,570 +1.66(+0.46%)
Jul 11, 2013 364.50 366.29 359.42 362.40 14,326 +1.58(+0.44%)
Jul 10, 2013 363.45 363.45 359.45 360.82 6,192 -2.89(-0.79%)
Jul 09, 2013 361.35 364.06 359.16 363.71 4,559 +4.55(+1.27%)
Jul 08, 2013 358.02 360.73 356.62 359.16 8,774 +3.33(+0.93%)
Jul 05, 2013 351.19 356.53 350.31 355.83 6,240 +7.53(+2.16%)
Jul 03, 2013 347.77 350.40 346.11 348.30 7,227 -0.18(-0.05%)
Jul 02, 2013 344.88 351.01 344.88 348.48 11,770 +2.36(+0.68%)
Jul 01, 2013 343.75 348.30 343.40 346.11 11,832 +3.24(+0.94%)
Jun 28, 2013 343.31 344.87 341.82 342.87 6,928 +0.18(+0.05%)
Jun 26, 2013 345.76 345.76 340.40 342.70 2,661 +1.05(+0.31%)
Jun 25, 2013 340.42 342.52 339.02 341.65 3,049 +4.82(+1.43%)
Jun 24, 2013 339.63 339.89 330.62 336.83 6,143 -4.12(-1.21%)
Jun 21, 2013 344.27 344.27 338.06 340.94 16,591 -1.41(-0.41%)
Jun 20, 2013 346.99 346.99 341.05 342.36 6,174 -9.35(-2.66%)
Jun 19, 2013 356.43 356.60 351.62 351.71 8,046 -3.85(-1.08%)
Jun 18, 2013 354.86 356.95 353.54 355.55 5,297 +2.88(+0.82%)
Jun 17, 2013 347.77 354.24 347.77 352.67 5,944 +7.34(+2.13%)
Jun 14, 2013 349.26 349.26 344.98 345.33 1,227 -2.88(-0.83%)
Jun 13, 2013 340.17 348.39 340.17 348.21 2,364 +7.43(+2.18%)
Jun 12, 2013 346.20 346.46 340.08 340.78 8,962 -3.23(-0.94%)
Jun 11, 2013 345.07 347.08 342.44 344.02 4,006 -5.77(-1.65%)
Jun 10, 2013 352.76 352.76 348.48 349.79 5,215 -2.19(-0.62%)
Jun 07, 2013 350.05 352.06 347.16 351.97 6,102 +3.93(+1.13%)
Jun 06, 2013 345.24 349.00 343.40 348.04 10,413 +3.67(+1.07%)
Jun 05, 2013 345.07 348.39 344.28 344.37 22,305 -2.10(-0.61%)
Jun 04, 2013 350.31 352.14 344.98 346.46 12,402 -3.67(-1.05%)
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.