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 )

89.48 -1.37 (-1.51%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 1, 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 (%)
Jul 31, 2012 288.05 290.56 282.60 282.60 18,766 -7.19(-2.48%)
Jul 30, 2012 289.87 291.08 285.90 289.79 19,343 -1.13(-0.39%)
Jul 27, 2012 283.29 291.87 279.82 290.91 118,949 +9.44(+3.35%)
Jul 26, 2012 277.74 282.33 277.05 281.47 11,019 +9.70(+3.57%)
Jul 25, 2012 275.23 275.58 270.03 271.77 7,462 -0.69(-0.25%)
Jul 24, 2012 280.43 280.43 269.60 272.46 12,644 -5.89(-2.12%)
Jul 23, 2012 275.49 278.87 273.15 278.35 19,020 -4.25(-1.50%)
Jul 20, 2012 278.87 283.29 278.87 282.60 12,698 +2.34(+0.83%)
Jul 19, 2012 279.91 283.29 279.82 280.26 31,488 +0.95(+0.34%)
Jul 18, 2012 272.46 279.56 272.46 279.30 14,842 +5.29(+1.93%)
Jul 17, 2012 271.85 274.37 266.22 274.02 19,884 +4.68(+1.74%)
Jul 16, 2012 268.73 270.64 265.53 269.34 17,548 +0.00(+0.00%)
Jul 13, 2012 265.44 269.86 265.44 269.34 21,268 +5.28(+2.00%)
Jul 12, 2012 263.02 265.79 258.94 264.06 30,887 -2.08(-0.78%)
Jul 11, 2012 265.88 268.04 263.62 266.13 37,458 +3.21(+1.22%)
Jul 10, 2012 271.25 272.32 261.02 262.93 12,054 -6.41(-2.38%)
Jul 09, 2012 270.29 270.55 265.62 269.34 47,640 +0.43(+0.16%)
Jul 06, 2012 267.87 270.29 266.31 268.91 40,510 -3.73(-1.37%)
Jul 05, 2012 273.41 275.92 270.81 272.63 12,051 -3.55(-1.29%)
Jul 03, 2012 268.56 276.36 267.09 276.18 21,563 +9.10(+3.41%)
Jul 02, 2012 266.48 268.42 263.45 267.09 12,385 +1.04(+0.39%)
Jun 29, 2012 265.96 266.05 261.54 266.05 9,449 +9.62(+3.75%)
Jun 28, 2012 249.41 256.43 249.41 256.43 9,159 +4.68(+1.86%)
Jun 27, 2012 245.60 252.71 245.12 251.75 11,284 +7.97(+3.27%)
Jun 26, 2012 244.65 245.34 240.06 243.78 63,224 -0.09(-0.04%)
Jun 25, 2012 248.46 248.98 242.48 243.87 46,313 -8.84(-3.50%)
Jun 22, 2012 254.27 254.27 249.59 252.71 17,329 +0.87(+0.34%)
Jun 21, 2012 266.65 266.65 251.49 251.84 20,713 -16.03(-5.98%)
Jun 20, 2012 266.48 271.25 265.36 267.87 57,067 +1.39(+0.52%)
Jun 19, 2012 259.81 267.34 259.81 266.48 13,386 +7.71(+2.98%)
Jun 18, 2012 260.07 260.07 256.26 258.77 23,123 -4.25(-1.61%)
Jun 15, 2012 259.03 263.28 257.21 263.02 29,872 +5.54(+2.15%)
Jun 14, 2012 254.97 258.60 253.32 257.48 21,488 +3.11(+1.22%)
Jun 13, 2012 258.95 261.11 252.98 254.36 73,590 -5.79(-2.23%)
Jun 12, 2012 257.99 260.76 255.14 260.16 15,751 +4.06(+1.59%)
Jun 11, 2012 265.95 267.33 255.66 256.09 24,927 -5.88(-2.24%)
Jun 08, 2012 262.23 262.92 256.87 261.97 14,083 -1.64(-0.62%)
Jun 07, 2012 270.88 273.53 263.18 263.62 32,254 -1.82(-0.68%)
Jun 06, 2012 261.80 267.60 261.63 265.43 31,735 +6.40(+2.47%)
Jun 05, 2012 252.72 261.11 252.72 259.03 65,820 +5.45(+2.15%)
Jun 04, 2012 255.31 257.74 248.39 253.58 17,272 -1.73(-0.68%)
Jun 01, 2012 258.95 264.05 255.23 255.31 22,904 -9.25(-3.50%)
May 31, 2012 270.36 270.36 259.03 264.57 68,704 -5.19(-1.92%)
May 30, 2012 276.07 276.07 268.11 269.76 25,820 -11.07(-3.94%)
May 29, 2012 277.80 282.99 276.59 280.83 28,396 +7.02(+2.56%)
May 25, 2012 273.82 276.24 271.57 273.80 7,092 -0.02(-0.01%)
May 24, 2012 277.71 278.49 270.36 273.82 13,122 -3.55(-1.28%)
May 23, 2012 269.24 277.97 267.25 277.37 23,419 +3.98(+1.46%)
May 22, 2012 278.15 282.04 271.14 273.39 17,384 -3.89(-1.40%)
May 21, 2012 267.60 277.37 267.42 277.28 12,877 +11.24(+4.23%)
May 18, 2012 269.76 273.39 265.17 266.04 15,661 -2.51(-0.93%)
May 17, 2012 273.04 275.81 268.48 268.55 16,163 -3.89(-1.43%)
May 16, 2012 277.11 282.99 272.35 272.44 21,392 -3.37(-1.22%)
May 15, 2012 282.04 284.20 274.51 275.81 28,454 -6.83(-2.42%)
May 14, 2012 283.85 285.50 281.35 282.64 48,626 -6.31(-2.18%)
May 11, 2012 289.56 295.17 288.26 288.96 39,881 -1.82(-0.62%)
May 10, 2012 292.50 295.10 290.08 290.77 20,372 +1.21(+0.42%)
May 09, 2012 285.84 290.86 283.33 289.56 13,577 -1.99(-0.68%)
May 08, 2012 287.49 291.81 282.38 291.55 51,479 +0.69(+0.24%)
May 07, 2012 289.65 293.02 285.24 290.86 11,601 -0.43(-0.15%)
May 04, 2012 299.60 299.60 290.34 291.29 9,644 -10.21(-3.39%)
May 03, 2012 307.47 310.41 300.72 301.50 42,101 -6.40(-2.08%)
May 02, 2012 306.60 307.99 304.61 307.90 18,885 -1.90(-0.61%)
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.