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 )

90.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Dec 31, 2007 349.93 349.93 346.35 346.35 4,851 -4.35(-1.24%)
Dec 28, 2007 350.87 352.24 348.99 350.70 5,303 +2.47(+0.71%)
Dec 27, 2007 353.35 353.35 339.86 348.23 11,503 -4.35(-1.23%)
Dec 26, 2007 348.23 353.18 347.37 352.58 4,464 +5.12(+1.47%)
Dec 24, 2007 348.91 349.93 344.61 347.46 2,096 +3.07(+0.89%)
Dec 21, 2007 337.47 344.47 337.47 344.38 3,948 +8.45(+2.52%)
Dec 20, 2007 332.95 335.94 330.13 335.94 3,316 +5.46(+1.65%)
Dec 19, 2007 341.65 341.65 320.06 330.47 4,110 -7.68(-2.27%)
Dec 18, 2007 330.39 338.15 323.83 338.15 2,601 +10.50(+3.20%)
Dec 17, 2007 336.87 336.87 326.55 327.66 4,710 -7.53(-2.25%)
Dec 14, 2007 339.01 339.09 334.57 335.19 3,346 -6.80(-1.99%)
Dec 13, 2007 340.46 342.34 336.95 341.99 5,588 +0.26(+0.07%)
Dec 12, 2007 339.95 343.27 337.56 341.74 6,184 +8.53(+2.56%)
Dec 11, 2007 343.53 343.70 332.86 333.20 7,138 -7.25(-2.13%)
Dec 10, 2007 340.37 342.25 338.50 340.46 7,135 +3.41(+1.01%)
Dec 07, 2007 336.45 338.58 335.17 337.04 5,600 -0.51(-0.15%)
Dec 06, 2007 326.89 338.41 326.89 337.56 16,555 +9.81(+2.99%)
Dec 05, 2007 326.46 331.67 325.44 327.74 3,733 +2.30(+0.71%)
Dec 04, 2007 324.58 325.61 323.79 325.44 1,265 -2.64(-0.81%)
Dec 03, 2007 322.70 328.51 322.51 328.08 4,299 +4.69(+1.45%)
Nov 30, 2007 326.72 326.82 322.02 323.39 3,386 -2.48(-0.76%)
Nov 29, 2007 321.34 326.55 321.34 325.86 10,638 +6.74(+2.11%)
Nov 28, 2007 322.11 322.11 316.90 319.12 7,953 +2.22(+0.70%)
Nov 27, 2007 321.00 321.00 312.38 316.90 9,710 -5.04(-1.56%)
Nov 26, 2007 331.84 331.84 321.43 321.94 4,944 -3.58(-1.10%)
Nov 23, 2007 318.87 326.89 318.52 325.52 1,124 +8.45(+2.67%)
Nov 21, 2007 320.57 324.16 316.65 317.07 10,790 -5.63(-1.75%)
Nov 20, 2007 314.34 324.84 314.34 322.70 9,361 +7.25(+2.30%)
Nov 19, 2007 320.06 320.40 313.83 315.45 3,585 -4.86(-1.52%)
Nov 16, 2007 315.54 320.67 314.26 320.32 9,162 +5.38(+1.71%)
Nov 15, 2007 322.54 323.64 311.52 314.94 5,966 -7.60(-2.36%)
Nov 14, 2007 324.07 327.74 321.68 322.54 5,435 +1.62(+0.51%)
Nov 13, 2007 312.38 322.96 310.76 320.91 8,467 +8.54(+2.73%)
Nov 12, 2007 329.11 329.11 312.38 312.38 37,734 -19.89(-5.99%)
Nov 09, 2007 334.48 337.47 330.56 332.26 10,788 -3.58(-1.07%)
Nov 08, 2007 336.53 341.48 329.62 335.85 8,646 +0.77(+0.23%)
Nov 07, 2007 344.38 344.38 334.40 335.08 12,027 -10.07(-2.92%)
Nov 06, 2007 340.12 345.15 337.90 345.15 6,983 +9.47(+2.82%)
Nov 05, 2007 334.14 336.70 331.67 335.68 6,028 -2.30(-0.68%)
Nov 02, 2007 334.91 339.26 331.40 337.98 7,287 +5.21(+1.56%)
Nov 01, 2007 329.53 340.71 329.11 332.78 10,732 -2.73(-0.81%)
Oct 31, 2007 327.66 338.32 327.44 335.51 7,861 +7.85(+2.40%)
Oct 30, 2007 336.28 336.87 327.23 327.66 13,438 -13.66(-4.00%)
Oct 29, 2007 342.17 342.34 338.75 341.31 4,967 +1.88(+0.55%)
Oct 26, 2007 344.81 344.81 337.13 339.43 6,924 -1.54(-0.45%)
Oct 25, 2007 338.67 341.99 336.11 340.97 4,991 +2.22(+0.66%)
Oct 24, 2007 337.13 339.60 331.78 338.75 22,777 +1.54(+0.46%)
Oct 23, 2007 332.78 337.47 329.11 337.21 8,248 +9.47(+2.89%)
Oct 22, 2007 326.46 330.39 323.22 327.74 12,021 -2.82(-0.85%)
Oct 19, 2007 341.48 341.99 329.79 330.56 14,024 -20.06(-5.72%)
Oct 18, 2007 347.63 350.70 346.75 350.62 2,554 +3.41(+0.98%)
Oct 17, 2007 351.55 351.90 344.64 347.20 7,440 -4.01(-1.14%)
Oct 16, 2007 351.81 353.60 350.42 351.21 6,655 -5.04(-1.41%)
Oct 15, 2007 360.00 360.94 353.60 356.25 7,393 +2.82(+0.80%)
Oct 12, 2007 351.64 355.22 350.62 353.43 4,381 +1.88(+0.53%)
Oct 11, 2007 353.94 360.94 347.54 351.55 10,544 +1.37(+0.39%)
Oct 10, 2007 340.71 350.85 339.50 350.19 5,682 +9.64(+2.83%)
Oct 09, 2007 337.73 341.25 335.07 340.54 4,487 +5.46(+1.63%)
Oct 08, 2007 337.47 338.75 334.31 335.08 5,565 -5.89(-1.73%)
Oct 05, 2007 340.71 341.82 338.50 340.97 4,299 -1.71(-0.50%)
Oct 04, 2007 337.21 343.36 335.59 342.68 2,284 +1.11(+0.32%)
Oct 03, 2007 340.29 344.11 339.61 341.57 3,022 -1.96(-0.57%)
Oct 02, 2007 342.51 344.06 339.36 343.53 3,374 -2.22(-0.64%)
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.