Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

92.40 -1.34 (-1.43%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 3, 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, 2013 381.69 384.15 384.15 384.15 7,135 +3.51(+0.92%)
Dec 30, 2013 382.57 384.59 380.46 380.64 7,267 -1.93(-0.51%)
Dec 27, 2013 380.29 383.27 379.93 382.57 5,142 +3.07(+0.81%)
Dec 26, 2013 381.25 381.77 378.70 379.50 7,609 +0.18(+0.05%)
Dec 24, 2013 374.13 380.26 374.13 379.32 8,884 +5.18(+1.39%)
Dec 23, 2013 376.68 377.30 373.64 374.13 2,988 -0.53(-0.14%)
Dec 20, 2013 371.24 375.10 371.24 374.66 4,620 +3.73(+1.01%)
Dec 19, 2013 372.07 372.95 369.18 370.93 7,495 -2.28(-0.61%)
Dec 18, 2013 372.25 373.56 367.16 373.21 12,761 +1.49(+0.40%)
Dec 17, 2013 374.35 374.35 369.70 371.72 7,317 -2.02(-0.54%)
Dec 16, 2013 370.06 374.44 370.06 373.74 9,360 +5.44(+1.48%)
Dec 13, 2013 369.09 369.62 365.67 368.30 6,153 -0.44(-0.12%)
Dec 12, 2013 366.55 370.79 366.55 368.74 3,934 +1.93(+0.53%)
Dec 11, 2013 372.51 372.51 366.02 366.81 4,807 -5.18(-1.39%)
Dec 10, 2013 375.85 377.25 371.81 371.99 9,097 -3.42(-0.91%)
Dec 09, 2013 376.29 377.25 372.69 375.41 7,833 -0.44(-0.12%)
Dec 06, 2013 379.53 381.37 375.23 375.85 5,347 -1.23(-0.33%)
Dec 05, 2013 379.79 379.79 375.76 377.07 8,211 -1.93(-0.51%)
Dec 04, 2013 376.46 379.57 373.61 379.00 6,515 +1.49(+0.39%)
Dec 03, 2013 375.06 380.67 375.67 377.51 11,466 +0.61(+0.16%)
Dec 02, 2013 376.37 379.30 373.04 376.90 4,563 -0.44(-0.12%)
Nov 29, 2013 376.63 380.93 374.27 377.34 3,061 +1.58(+0.42%)
Nov 27, 2013 378.13 378.92 374.27 375.76 3,476 -3.29(-0.87%)
Nov 26, 2013 376.55 379.18 374.79 379.05 2,801 +1.97(+0.52%)
Nov 25, 2013 386.20 386.20 376.46 377.07 7,777 -10.00(-2.58%)
Nov 22, 2013 388.22 388.48 385.06 387.08 5,883 -1.23(-0.32%)
Nov 21, 2013 387.95 388.92 385.76 388.30 5,556 +2.72(+0.71%)
Nov 20, 2013 386.81 388.48 384.68 385.58 3,475 -0.20(-0.05%)
Nov 19, 2013 389.97 390.23 384.58 385.78 6,499 -4.45(-1.14%)
Nov 18, 2013 401.11 401.11 388.74 390.23 3,905 -8.16(-2.05%)
Nov 15, 2013 399.18 399.62 396.02 398.39 1,874 +1.58(+0.40%)
Nov 14, 2013 394.27 396.81 393.22 396.81 4,142 +6.32(+1.62%)
Nov 12, 2013 394.62 394.62 388.41 390.50 4,720 -6.05(-1.53%)
Nov 11, 2013 393.39 397.60 392.87 396.55 9,986 +3.51(+0.89%)
Nov 08, 2013 383.48 393.39 383.48 393.04 5,998 +9.30(+2.42%)
Nov 07, 2013 391.11 391.29 382.99 383.74 3,904 -6.49(-1.66%)
Nov 06, 2013 390.58 395.24 388.04 390.23 2,838 +1.49(+0.38%)
Nov 05, 2013 389.27 390.55 387.02 388.74 2,798 -2.72(-0.69%)
Nov 04, 2013 386.99 391.46 386.64 391.46 2,263 +6.32(+1.64%)
Nov 01, 2013 388.65 388.65 381.64 385.15 6,320 -2.72(-0.70%)
Oct 31, 2013 387.43 391.90 385.67 387.87 5,107 +0.97(+0.25%)
Oct 30, 2013 389.53 391.99 385.50 386.90 11,361 -3.16(-0.81%)
Oct 29, 2013 384.62 390.06 384.62 390.06 4,931 +6.05(+1.58%)
Oct 28, 2013 381.81 384.62 381.72 384.00 6,916 +1.75(+0.46%)
Oct 25, 2013 381.81 382.95 380.12 382.25 4,421 +2.02(+0.53%)
Oct 24, 2013 381.11 381.15 378.08 380.23 6,422 -1.93(-0.51%)
Oct 23, 2013 387.95 387.95 379.97 382.16 5,447 -7.98(-2.05%)
Oct 22, 2013 389.97 393.57 389.01 390.15 8,480 +2.02(+0.52%)
Oct 21, 2013 389.88 392.61 387.51 388.13 5,864 -3.16(-0.81%)
Oct 18, 2013 387.95 391.46 387.95 391.29 7,558 +7.46(+1.94%)
Oct 17, 2013 381.20 384.05 380.93 383.83 5,020 +2.28(+0.60%)
Oct 16, 2013 379.53 382.07 378.74 381.55 19,124 +3.95(+1.05%)
Oct 15, 2013 380.76 380.76 376.63 377.60 8,391 -3.86(-1.01%)
Oct 14, 2013 376.11 381.46 375.14 381.46 2,624 +2.72(+0.72%)
Oct 11, 2013 373.30 379.00 372.42 378.74 2,202 +4.04(+1.08%)
Oct 10, 2013 368.83 375.12 368.83 374.70 32,580 +9.30(+2.54%)
Oct 09, 2013 368.65 368.65 363.65 365.41 7,993 -2.98(-0.81%)
Oct 08, 2013 373.48 374.88 368.21 368.39 5,011 -4.47(-1.20%)
Oct 07, 2013 373.74 375.32 372.07 372.86 1,791 -3.95(-1.05%)
Oct 04, 2013 372.77 378.48 371.46 376.81 9,951 +4.30(+1.15%)
Oct 03, 2013 373.74 373.92 369.44 372.51 2,603 -2.11(-0.56%)
Oct 02, 2013 371.81 374.75 369.70 374.62 1,216 +1.40(+0.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.