Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 27, 2013 368.83 371.14 368.15 370.06 3,370 -1.49(-0.40%)
Sep 26, 2013 371.90 373.12 370.32 371.55 2,167 +0.79(+0.21%)
Sep 25, 2013 369.79 373.13 369.79 370.76 3,448 +2.02(+0.55%)
Sep 24, 2013 368.56 371.19 364.88 368.74 3,665 +0.00(+0.00%)
Sep 23, 2013 370.41 371.02 368.04 368.74 15,180 -2.98(-0.80%)
Sep 20, 2013 376.63 376.63 371.20 371.72 1,768 -4.33(-1.15%)
Sep 19, 2013 376.06 377.30 374.65 376.06 3,640 +0.61(+0.16%)
Sep 18, 2013 372.90 377.02 369.70 375.44 3,636 +2.63(+0.70%)
Sep 17, 2013 369.58 373.68 369.49 372.82 4,669 +2.54(+0.69%)
Sep 16, 2013 369.58 371.72 369.45 370.28 5,537 +2.01(+0.55%)
Sep 13, 2013 367.30 368.26 365.99 368.26 5,322 +0.83(+0.23%)
Sep 12, 2013 371.68 371.68 366.86 367.43 8,222 -4.51(-1.21%)
Sep 11, 2013 370.71 372.82 367.91 371.94 7,173 +0.96(+0.26%)
Sep 10, 2013 369.40 370.98 367.48 370.98 5,357 +1.66(+0.45%)
Sep 09, 2013 364.50 369.93 364.24 369.31 5,429 +6.66(+1.84%)
Sep 06, 2013 363.36 364.71 357.49 362.66 6,262 +1.66(+0.46%)
Sep 05, 2013 355.65 362.66 355.65 361.00 8,022 +5.34(+1.50%)
Sep 04, 2013 350.05 355.76 349.61 355.65 7,058 +5.17(+1.47%)
Sep 03, 2013 353.55 354.25 348.02 350.49 7,435 +2.10(+0.60%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.