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 )

84.77 -0.04 (-0.05%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
Mar 30, 2012 119.93 120.66 118.16 119.83 39,166 +0.92(+0.77%)
Mar 29, 2012 118.39 119.34 117.30 118.91 30,490 -0.30(-0.25%)
Mar 28, 2012 120.06 120.59 117.69 119.21 78,005 -1.48(-1.23%)
Mar 27, 2012 123.06 123.06 120.53 120.69 22,839 -2.30(-1.87%)
Mar 26, 2012 122.86 123.58 122.07 122.99 48,001 +1.12(+0.92%)
Mar 23, 2012 119.37 122.46 119.31 121.87 27,158 +2.67(+2.24%)
Mar 22, 2012 120.95 120.95 118.45 119.21 215,581 -3.09(-2.53%)
Mar 21, 2012 124.05 124.05 121.31 122.30 101,251 -1.97(-1.59%)
Mar 20, 2012 125.79 125.79 123.75 124.28 22,983 -2.70(-2.12%)
Mar 19, 2012 126.71 128.06 125.40 126.97 87,179 +0.13(+0.10%)
Mar 16, 2012 124.64 127.60 124.44 126.84 27,734 +4.34(+3.55%)
Mar 15, 2012 121.59 122.83 120.19 122.50 124,849 +0.98(+0.80%)
Mar 14, 2012 124.16 124.19 121.33 121.52 71,728 -2.54(-2.05%)
Mar 13, 2012 122.34 124.19 121.43 124.06 29,523 +2.25(+1.84%)
Mar 12, 2012 124.48 124.81 121.04 121.82 17,650 -2.77(-2.22%)
Mar 09, 2012 123.83 125.95 123.77 124.58 14,691 +0.78(+0.63%)
Mar 08, 2012 122.30 124.48 121.56 123.80 27,846 +2.31(+1.90%)
Mar 07, 2012 120.35 121.78 119.67 121.49 247,910 +1.69(+1.41%)
Mar 06, 2012 120.58 120.87 119.05 119.80 51,956 -3.51(-2.85%)
Mar 05, 2012 124.94 124.94 122.30 123.31 43,919 -2.25(-1.79%)
Mar 02, 2012 127.12 127.51 124.81 125.56 26,528 -1.85(-1.45%)
Mar 01, 2012 126.53 128.19 126.05 127.40 53,554 +1.75(+1.39%)
Feb 29, 2012 128.16 128.78 125.20 125.65 102,983 -2.02(-1.58%)
Feb 28, 2012 128.81 129.43 126.86 127.67 23,229 -0.78(-0.61%)
Feb 27, 2012 128.88 129.33 126.86 128.45 26,109 -1.30(-1.00%)
Feb 24, 2012 129.49 130.50 129.30 129.75 189,719 +0.49(+0.38%)
Feb 23, 2012 127.83 129.26 126.37 129.26 23,609 +1.92(+1.51%)
Feb 22, 2012 125.26 127.93 125.26 127.35 30,558 +1.64(+1.30%)
Feb 21, 2012 125.82 126.89 125.00 125.71 48,081 -0.08(-0.06%)
Feb 17, 2012 125.20 126.24 125.00 125.78 19,864 +1.40(+1.12%)
Feb 16, 2012 121.78 124.61 121.36 124.39 34,735 +2.63(+2.16%)
Feb 15, 2012 123.83 123.83 121.36 121.75 71,783 -1.37(-1.11%)
Feb 14, 2012 122.92 123.12 121.91 123.12 12,304 -0.29(-0.24%)
Feb 13, 2012 123.15 124.45 122.08 123.41 27,602 +1.40(+1.15%)
Feb 10, 2012 121.88 122.92 121.24 122.01 15,241 -1.20(-0.98%)
Feb 09, 2012 124.65 124.65 122.62 123.22 12,062 -1.07(-0.86%)
Feb 08, 2012 124.58 125.13 123.18 124.29 37,311 +0.16(+0.13%)
Feb 07, 2012 123.90 124.32 121.98 124.13 33,500 +0.00(+0.00%)
Feb 06, 2012 122.14 124.13 120.78 124.13 63,542 +1.98(+1.63%)
Feb 03, 2012 121.46 122.17 120.78 122.14 66,268 +2.02(+1.68%)
Feb 02, 2012 118.30 120.36 118.08 120.12 34,516 +1.89(+1.60%)
Feb 01, 2012 117.62 119.08 116.48 118.24 23,528 +1.85(+1.59%)
Jan 31, 2012 117.56 118.31 115.67 116.38 34,741 -0.10(-0.08%)
Jan 30, 2012 116.32 117.10 114.63 116.48 26,775 -1.33(-1.13%)
Jan 27, 2012 115.51 118.21 115.51 117.81 39,557 +1.79(+1.54%)
Jan 26, 2012 120.35 120.71 115.44 116.03 53,206 -3.68(-3.07%)
Jan 25, 2012 117.46 119.99 115.86 119.70 81,588 +1.82(+1.55%)
Jan 24, 2012 115.54 118.04 114.59 117.88 15,246 +1.04(+0.89%)
Jan 23, 2012 117.30 117.62 115.96 116.84 22,265 -0.62(-0.53%)
Jan 20, 2012 118.01 119.38 116.59 117.46 19,710 -0.72(-0.61%)
Jan 19, 2012 117.23 119.18 117.23 118.17 56,836 +1.27(+1.08%)
Jan 18, 2012 112.45 117.03 112.45 116.91 139,083 +4.13(+3.66%)
Jan 17, 2012 114.11 115.02 112.38 112.77 53,619 +0.10(+0.09%)
Jan 13, 2012 114.20 114.30 112.12 112.68 163,449 -2.37(-2.06%)
Jan 12, 2012 116.06 117.13 114.53 115.05 70,375 -1.46(-1.26%)
Jan 11, 2012 118.17 118.69 116.42 116.51 49,197 -2.64(-2.21%)
Jan 10, 2012 118.47 119.64 118.47 119.15 39,710 +3.09(+2.66%)
Jan 09, 2012 116.29 117.00 115.47 116.06 41,480 +0.26(+0.22%)
Jan 06, 2012 116.25 116.74 114.63 115.80 31,441 +0.07(+0.06%)
Jan 05, 2012 115.47 116.68 113.59 115.73 46,549 -1.11(-0.95%)
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.