Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

80.50 +1.87 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 97.46 97.49 96.06 96.47 11,350 -0.74(-0.76%)
Nov 29, 2007 95.86 97.41 95.86 97.21 35,662 +2.01(+2.11%)
Nov 28, 2007 96.09 96.09 94.54 95.20 26,661 +0.66(+0.70%)
Nov 27, 2007 95.76 95.76 93.19 94.54 32,550 -1.50(-1.56%)
Nov 26, 2007 98.99 98.99 95.89 96.04 16,574 -1.07(-1.10%)
Nov 23, 2007 95.12 97.51 95.02 97.11 3,770 +2.52(+2.66%)
Nov 21, 2007 95.63 96.70 94.46 94.59 36,173 -1.68(-1.75%)
Nov 20, 2007 93.77 96.90 93.77 96.27 31,381 +2.16(+2.30%)
Nov 19, 2007 95.48 95.58 93.62 94.10 12,018 -1.45(-1.52%)
Nov 16, 2007 94.13 95.66 93.75 95.55 30,714 +1.60(+1.71%)
Nov 15, 2007 96.22 96.55 92.93 93.95 20,001 -2.27(-2.36%)
Nov 14, 2007 96.67 97.77 95.96 96.22 18,222 +0.48(+0.51%)
Nov 13, 2007 93.19 96.34 92.70 95.73 28,384 +2.55(+2.73%)
Nov 12, 2007 98.18 98.18 93.19 93.19 126,494 -5.93(-5.99%)
Nov 09, 2007 99.78 100.67 98.61 99.12 36,163 -1.07(-1.07%)
Nov 08, 2007 100.39 101.87 98.33 100.19 28,985 +0.23(+0.23%)
Nov 07, 2007 102.73 102.73 99.75 99.96 40,317 -3.00(-2.92%)
Nov 06, 2007 101.46 102.96 100.80 102.96 23,408 +2.83(+2.82%)
Nov 05, 2007 99.68 100.44 98.94 100.14 20,207 -0.69(-0.68%)
Nov 02, 2007 99.91 101.21 98.86 100.82 24,429 +1.55(+1.56%)
Nov 01, 2007 98.30 101.64 98.18 99.27 35,977 -0.81(-0.81%)
Oct 31, 2007 97.74 100.93 97.68 100.09 26,354 +2.34(+2.40%)
Oct 30, 2007 100.31 100.49 97.62 97.74 45,049 -4.07(-4.00%)
Oct 29, 2007 102.07 102.12 101.05 101.82 16,653 +0.56(+0.55%)
Oct 26, 2007 102.86 102.86 100.57 101.26 23,212 -0.46(-0.45%)
Oct 25, 2007 101.03 102.02 100.26 101.72 16,731 +0.66(+0.65%)
Oct 24, 2007 100.57 101.31 98.97 101.05 76,352 +0.46(+0.46%)
Oct 23, 2007 99.27 100.67 98.18 100.59 27,650 +2.83(+2.89%)
Oct 22, 2007 97.39 98.56 96.42 97.77 40,297 -0.84(-0.85%)
Oct 19, 2007 101.87 102.02 98.38 98.61 47,013 -5.98(-5.72%)
Oct 18, 2007 103.70 104.62 103.44 104.59 8,562 +1.02(+0.98%)
Oct 17, 2007 104.87 104.98 102.81 103.57 24,940 -1.20(-1.14%)
Oct 16, 2007 104.95 105.48 104.53 104.77 22,308 -1.50(-1.41%)
Oct 15, 2007 107.39 107.67 105.48 106.27 24,783 +0.84(+0.80%)
Oct 12, 2007 104.90 105.97 104.59 105.43 14,689 +0.56(+0.53%)
Oct 11, 2007 105.59 107.67 103.68 104.87 35,348 +0.41(+0.39%)
Oct 10, 2007 101.64 104.66 101.28 104.47 19,048 +2.88(+2.83%)
Oct 09, 2007 100.75 101.80 99.96 101.59 15,042 +1.63(+1.63%)
Oct 08, 2007 100.67 101.05 99.73 99.96 18,656 -1.76(-1.73%)
Oct 05, 2007 101.64 101.97 100.98 101.72 14,414 -0.51(-0.50%)
Oct 04, 2007 100.59 102.43 100.11 102.22 7,658 +0.33(+0.32%)
Oct 03, 2007 101.51 102.65 101.31 101.89 10,133 -0.58(-0.57%)
Oct 02, 2007 102.17 102.64 101.24 102.48 11,311 -0.66(-0.64%)
Oct 01, 2007 102.05 103.32 101.64 103.14 24,783 +1.76(+1.73%)
Sep 28, 2007 103.29 103.65 101.36 101.39 20,109 -1.17(-1.14%)
Sep 27, 2007 101.61 102.63 101.46 102.56 27,414 +1.76(+1.74%)
Sep 26, 2007 101.82 101.84 99.40 100.80 46,856 -0.28(-0.28%)
Sep 25, 2007 100.44 101.08 99.91 101.08 93,123 -0.97(-0.95%)
Sep 24, 2007 103.14 103.14 101.36 102.05 41,750 -1.30(-1.26%)
Sep 21, 2007 102.84 103.75 102.68 103.34 26,864 +1.27(+1.25%)
Sep 20, 2007 101.03 102.28 100.98 102.07 9,269 +0.69(+0.68%)
Sep 19, 2007 101.03 101.83 100.77 101.39 20,070 +1.71(+1.71%)
Sep 18, 2007 97.39 100.09 97.29 99.68 17,752 +1.91(+1.95%)
Sep 17, 2007 98.53 98.97 97.64 97.77 12,332 -1.20(-1.21%)
Sep 14, 2007 98.41 99.07 98.02 98.97 9,465 +0.05(+0.05%)
Sep 13, 2007 99.12 99.33 98.25 98.91 36,291 +0.33(+0.34%)
Sep 12, 2007 98.13 99.17 98.00 98.58 28,789 +0.46(+0.47%)
Sep 11, 2007 97.08 98.33 96.11 98.13 10,879 +1.20(+1.23%)
Sep 10, 2007 96.85 97.23 94.89 96.93 14,178 -0.59(-0.60%)
Sep 07, 2007 97.03 97.82 96.39 97.51 16,181 -1.04(-1.06%)
Sep 06, 2007 98.94 99.04 97.87 98.56 29,732 +0.61(+0.62%)
Sep 05, 2007 97.06 98.10 96.60 97.95 69,558 -0.03(-0.03%)
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.