Skip to main content

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

88.65 -1.08 (-1.20%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 304.52 307.21 302.19 306.34 8,946 +1.38(+0.45%)
Apr 27, 2012 308.68 308.68 303.43 304.96 84,630 -2.25(-0.73%)
Apr 26, 2012 302.62 307.73 301.76 307.21 10,551 +3.11(+1.02%)
Apr 25, 2012 300.37 304.09 299.34 304.09 17,628 +6.49(+2.18%)
Apr 24, 2012 296.65 300.46 293.80 297.61 49,792 +2.51(+0.85%)
Apr 23, 2012 290.25 296.14 287.57 295.10 14,769 +0.00(+0.00%)
Apr 20, 2012 299.94 303.31 294.93 295.10 7,138 -0.87(-0.29%)
Apr 19, 2012 296.39 300.37 294.67 295.96 12,033 -0.26(-0.09%)
Apr 18, 2012 294.84 301.58 294.84 296.22 39,271 -1.30(-0.44%)
Apr 17, 2012 296.57 299.77 295.96 297.52 7,726 +4.41(+1.50%)
Apr 16, 2012 301.15 301.15 291.90 293.11 6,711 -6.31(-2.11%)
Apr 13, 2012 306.17 306.17 299.42 299.42 24,756 -8.30(-2.70%)
Apr 12, 2012 298.90 309.02 298.90 307.73 38,256 +9.69(+3.25%)
Apr 11, 2012 301.07 302.28 297.35 298.04 30,484 +1.73(+0.58%)
Apr 10, 2012 303.23 304.70 294.41 296.31 33,414 -7.78(-2.56%)
Apr 09, 2012 302.97 308.02 301.32 304.09 20,178 -4.50(-1.46%)
Apr 05, 2012 309.63 314.09 307.73 308.59 29,271 -1.99(-0.64%)
Apr 04, 2012 312.91 314.38 309.45 310.58 14,713 -6.75(-2.13%)
Apr 03, 2012 317.15 318.88 313.61 317.32 25,728 -0.69(-0.22%)
Apr 02, 2012 314.04 320.61 312.74 318.02 15,825 +3.11(+0.99%)
Mar 30, 2012 315.16 317.07 310.49 314.90 14,904 +2.42(+0.78%)
Mar 29, 2012 311.10 313.61 308.24 312.48 11,602 -0.78(-0.25%)
Mar 28, 2012 315.51 316.89 309.28 313.26 29,684 -3.89(-1.23%)
Mar 27, 2012 323.38 323.38 316.72 317.15 8,691 -6.06(-1.87%)
Mar 26, 2012 322.86 324.76 320.79 323.21 18,266 +2.94(+0.92%)
Mar 23, 2012 313.69 321.81 313.52 320.27 10,334 +7.01(+2.24%)
Mar 22, 2012 317.84 317.84 311.27 313.26 82,037 -8.13(-2.53%)
Mar 21, 2012 325.97 325.97 318.80 321.39 38,530 -5.19(-1.59%)
Mar 20, 2012 330.56 330.56 325.20 326.58 8,746 -7.09(-2.13%)
Mar 19, 2012 332.98 336.53 329.52 333.67 33,175 +0.35(+0.10%)
Mar 16, 2012 327.53 335.31 327.01 333.33 10,554 +7.99(+2.46%)
Mar 15, 2012 322.92 326.20 319.20 325.33 47,010 +2.59(+0.80%)
Mar 14, 2012 329.74 329.83 322.22 322.74 27,008 -6.74(-2.05%)
Mar 13, 2012 324.90 329.83 322.48 329.48 11,116 +5.96(+1.84%)
Mar 12, 2012 330.61 331.47 321.45 323.52 6,646 -7.34(-2.22%)
Mar 09, 2012 328.88 334.49 328.70 330.86 5,531 +2.07(+0.63%)
Mar 08, 2012 324.82 330.61 322.83 328.79 10,484 +6.13(+1.90%)
Mar 07, 2012 319.63 323.43 317.82 322.66 93,346 +4.49(+1.41%)
Mar 06, 2012 320.24 321.02 316.18 318.17 19,563 -9.33(-2.85%)
Mar 05, 2012 331.81 331.81 324.80 327.50 16,537 -5.96(-1.79%)
Mar 02, 2012 337.60 338.64 331.47 333.45 9,988 -4.90(-1.45%)
Mar 01, 2012 336.05 340.45 334.75 338.36 20,164 +4.64(+1.39%)
Feb 29, 2012 340.37 342.01 332.50 333.71 38,776 -5.36(-1.58%)
Feb 28, 2012 342.09 343.74 336.91 339.07 8,746 -2.07(-0.61%)
Feb 27, 2012 342.27 343.48 336.91 341.14 9,830 -3.45(-1.00%)
Feb 24, 2012 343.91 346.59 343.39 344.60 71,435 +1.30(+0.38%)
Feb 23, 2012 339.50 343.30 335.62 343.30 8,889 +5.10(+1.51%)
Feb 22, 2012 332.68 339.76 332.68 338.21 11,506 +4.35(+1.30%)
Feb 21, 2012 334.15 337.00 331.99 333.85 18,104 -0.21(-0.06%)
Feb 17, 2012 332.50 335.27 331.99 334.06 7,479 +3.71(+1.12%)
Feb 16, 2012 323.43 330.95 322.31 330.35 13,079 +7.00(+2.16%)
Feb 15, 2012 328.88 328.88 322.31 323.35 27,028 -3.63(-1.11%)
Feb 14, 2012 326.46 326.98 323.78 326.98 4,633 -0.78(-0.24%)
Feb 13, 2012 327.06 330.52 324.21 327.75 10,393 +3.72(+1.15%)
Feb 10, 2012 323.69 326.46 322.00 324.04 5,739 -3.20(-0.98%)
Feb 09, 2012 331.04 331.04 325.65 327.24 4,541 -2.85(-0.86%)
Feb 08, 2012 330.86 332.33 327.15 330.09 14,048 +0.43(+0.13%)
Feb 07, 2012 329.05 330.17 323.95 329.65 12,613 +0.00(+0.00%)
Feb 06, 2012 324.38 329.65 320.76 329.65 23,925 +5.27(+1.62%)
Feb 03, 2012 322.57 324.47 320.76 324.38 24,952 +5.36(+1.68%)
Feb 02, 2012 314.19 319.66 313.59 319.03 12,996 +5.01(+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.