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 )

86.58 +1.24 (+1.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 17, 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 (%)
Apr 30, 2012 305.43 308.12 303.09 307.25 8,920 +1.39(+0.45%)
Apr 27, 2012 309.59 309.59 304.33 305.86 84,379 -2.26(-0.73%)
Apr 26, 2012 303.52 308.64 302.65 308.12 10,520 +3.12(+1.02%)
Apr 25, 2012 301.27 305.00 300.23 305.00 17,575 +6.50(+2.18%)
Apr 24, 2012 297.54 301.35 294.67 298.49 49,644 +2.52(+0.85%)
Apr 23, 2012 291.12 297.02 288.43 295.98 14,725 +0.00(+0.00%)
Apr 20, 2012 300.83 304.22 295.80 295.98 7,117 -0.87(-0.29%)
Apr 19, 2012 297.28 301.27 295.54 296.84 11,998 -0.26(-0.09%)
Apr 18, 2012 295.71 302.48 295.71 297.10 39,155 -1.30(-0.44%)
Apr 17, 2012 297.45 300.66 296.84 298.40 7,704 +4.42(+1.50%)
Apr 16, 2012 302.05 302.05 292.76 293.98 6,691 -6.33(-2.11%)
Apr 13, 2012 307.08 307.08 300.31 300.31 24,683 -8.33(-2.70%)
Apr 12, 2012 299.79 309.94 299.79 308.64 38,143 +9.72(+3.25%)
Apr 11, 2012 301.96 303.18 298.23 298.92 30,393 +1.73(+0.58%)
Apr 10, 2012 304.13 305.60 295.28 297.19 33,315 -7.81(-2.56%)
Apr 09, 2012 303.87 308.94 302.22 305.00 20,118 -4.51(-1.46%)
Apr 05, 2012 310.55 315.02 308.64 309.51 29,184 -2.00(-0.64%)
Apr 04, 2012 313.84 315.32 310.38 311.50 14,669 -6.77(-2.13%)
Apr 03, 2012 318.10 319.83 314.54 318.27 25,652 -0.69(-0.22%)
Apr 02, 2012 314.97 321.56 313.67 318.96 15,778 +3.12(+0.99%)
Mar 30, 2012 316.10 318.01 311.42 315.84 14,860 +2.43(+0.78%)
Mar 29, 2012 312.02 314.54 309.16 313.41 11,568 -0.78(-0.25%)
Mar 28, 2012 316.45 317.83 310.20 314.19 29,596 -3.90(-1.23%)
Mar 27, 2012 324.34 324.34 317.66 318.10 8,665 -6.07(-1.87%)
Mar 26, 2012 323.82 325.73 321.74 324.17 18,212 +2.95(+0.92%)
Mar 23, 2012 314.62 322.77 314.45 321.22 10,304 +7.03(+2.24%)
Mar 22, 2012 318.79 318.79 312.20 314.19 81,794 -8.15(-2.53%)
Mar 21, 2012 326.94 326.94 319.74 322.35 38,416 -5.20(-1.59%)
Mar 20, 2012 331.54 331.54 326.16 327.55 8,720 -7.11(-2.13%)
Mar 19, 2012 333.97 337.53 330.50 334.66 33,077 +0.35(+0.10%)
Mar 16, 2012 328.50 336.31 327.98 334.32 10,522 +8.01(+2.46%)
Mar 15, 2012 323.88 327.17 320.15 326.30 46,870 +2.60(+0.80%)
Mar 14, 2012 330.72 330.81 323.17 323.70 26,928 -6.76(-2.05%)
Mar 13, 2012 325.87 330.81 323.44 330.46 11,083 +5.98(+1.84%)
Mar 12, 2012 331.59 332.45 322.40 324.48 6,626 -7.36(-2.22%)
Mar 09, 2012 329.85 335.49 329.68 331.85 5,515 +2.08(+0.63%)
Mar 08, 2012 325.78 331.59 323.79 329.77 10,453 +6.15(+1.90%)
Mar 07, 2012 320.58 324.40 318.76 323.62 93,070 +4.51(+1.41%)
Mar 06, 2012 321.19 321.97 317.12 319.11 19,505 -9.36(-2.85%)
Mar 05, 2012 332.80 332.80 325.76 328.47 16,488 -5.98(-1.79%)
Mar 02, 2012 338.61 339.64 332.45 334.45 9,959 -4.92(-1.45%)
Mar 01, 2012 337.05 341.46 335.75 339.36 20,105 +4.66(+1.39%)
Feb 29, 2012 341.38 343.02 333.49 334.71 38,661 -5.37(-1.58%)
Feb 28, 2012 343.11 344.76 337.91 340.08 8,720 -2.08(-0.61%)
Feb 27, 2012 343.28 344.50 337.91 342.16 9,801 -3.46(-1.00%)
Feb 24, 2012 344.93 347.62 344.41 345.62 71,223 +1.30(+0.38%)
Feb 23, 2012 340.51 344.32 336.61 344.32 8,863 +5.11(+1.51%)
Feb 22, 2012 333.67 340.77 333.67 339.21 11,472 +4.37(+1.30%)
Feb 21, 2012 335.14 338.00 332.98 334.85 18,050 -0.21(-0.06%)
Feb 17, 2012 333.49 336.27 332.97 335.05 7,457 +3.73(+1.12%)
Feb 16, 2012 324.40 331.93 323.27 331.33 13,040 +7.02(+2.16%)
Feb 15, 2012 329.85 329.85 323.27 324.31 26,948 -3.64(-1.11%)
Feb 14, 2012 327.43 327.95 324.74 327.95 4,619 -0.78(-0.24%)
Feb 13, 2012 328.04 331.50 325.18 328.73 10,362 +3.73(+1.15%)
Feb 10, 2012 324.66 327.43 322.96 325.00 5,722 -3.21(-0.98%)
Feb 09, 2012 332.02 332.02 326.61 328.21 4,528 -2.86(-0.86%)
Feb 08, 2012 331.85 333.32 328.12 331.07 14,007 +0.43(+0.13%)
Feb 07, 2012 330.03 331.15 324.92 330.63 12,576 +0.00(+0.00%)
Feb 06, 2012 325.35 330.63 321.71 330.63 23,854 +5.29(+1.62%)
Feb 03, 2012 323.53 325.44 321.71 325.35 24,878 +5.37(+1.68%)
Feb 02, 2012 315.12 320.61 314.52 319.98 12,958 +5.03(+1.60%)
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.