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 )

90.60 -0.25 (-0.28%)
Streaming Delayed Price Updated: 10:03 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 (%)
Sep 29, 2006 227.28 229.93 227.28 229.42 117 +1.45(+0.64%)
Sep 28, 2006 227.88 231.30 227.63 227.97 1,933 +1.02(+0.45%)
Sep 27, 2006 225.75 228.40 224.30 226.94 10,603 +3.33(+1.49%)
Sep 26, 2006 221.22 224.98 216.45 223.62 1,159 +3.84(+1.75%)
Sep 25, 2006 217.56 220.55 213.46 219.77 1,113 +0.09(+0.04%)
Sep 22, 2006 222.50 222.50 219.09 219.69 246 -3.07(-1.38%)
Sep 21, 2006 219.77 223.02 219.77 222.76 105 +3.59(+1.64%)
Sep 20, 2006 225.49 226.60 219.18 219.18 867 -6.57(-2.91%)
Sep 19, 2006 223.27 231.81 224.04 225.75 585 -4.44(-1.93%)
Sep 18, 2006 226.26 230.19 226.26 230.19 117 +4.87(+2.16%)
Sep 15, 2006 224.30 226.60 224.30 225.32 609 +0.17(+0.08%)
Sep 14, 2006 231.47 232.41 225.15 225.15 656 -6.80(-2.93%)
Sep 13, 2006 229.25 231.95 228.56 231.95 246 +6.29(+2.79%)
Sep 12, 2006 228.82 229.25 223.87 225.66 234 -2.39(-1.05%)
Sep 11, 2006 234.71 234.71 228.05 228.05 363 -10.75(-4.50%)
Sep 08, 2006 240.94 240.94 238.81 238.81 140 -3.67(-1.51%)
Sep 07, 2006 244.70 245.29 242.48 242.48 4,194 -2.82(-1.15%)
Sep 06, 2006 251.87 252.04 245.29 245.29 12,782 -8.79(-3.46%)
Sep 05, 2006 253.06 254.60 252.63 254.09 480 +5.04(+2.02%)
Sep 01, 2006 246.83 249.05 245.81 249.05 339 +5.29(+2.17%)
Aug 31, 2006 242.39 246.40 242.39 243.76 199 +0.85(+0.35%)
Aug 30, 2006 243.93 243.93 239.92 242.90 3,702 -2.39(-0.97%)
Aug 29, 2006 241.79 245.29 241.79 245.29 468 +1.28(+0.52%)
Aug 28, 2006 247.85 247.85 244.01 244.01 281 -6.57(-2.62%)
Aug 25, 2006 252.21 252.21 248.96 250.59 632 +4.35(+1.77%)
Aug 24, 2006 245.21 246.23 244.78 246.23 726 +0.42(+0.17%)
Aug 23, 2006 249.56 249.56 244.78 245.81 2,167 -5.12(-2.04%)
Aug 22, 2006 250.59 251.52 250.24 250.93 995 +1.02(+0.41%)
Aug 21, 2006 249.56 249.90 248.79 249.90 433 +1.88(+0.76%)
Aug 18, 2006 246.06 248.03 243.50 248.03 574 +5.80(+2.40%)
Aug 17, 2006 243.59 244.10 242.22 242.22 2,214 -5.46(-2.21%)
Aug 16, 2006 248.45 249.13 245.81 247.68 1,148 +3.50(+1.43%)
Aug 15, 2006 241.71 244.27 241.54 244.18 656 +2.98(+1.24%)
Aug 14, 2006 242.56 242.56 240.94 241.20 1,253 -5.29(-2.15%)
Aug 11, 2006 248.79 248.79 245.46 246.49 456 -2.30(-0.93%)
Aug 10, 2006 246.83 248.79 246.49 248.79 492 -1.02(-0.41%)
Aug 09, 2006 251.10 253.74 249.82 249.82 5,225 -0.26(-0.10%)
Aug 08, 2006 252.29 254.86 250.07 250.07 1,581 -3.24(-1.28%)
Aug 07, 2006 254.94 254.94 250.67 253.32 70 +2.90(+1.16%)
Aug 04, 2006 255.02 255.02 250.41 250.41 1,862 -6.57(-2.56%)
Aug 03, 2006 256.05 257.67 254.43 256.99 773 -3.50(-1.34%)
Aug 02, 2006 263.56 265.95 258.44 260.49 1,019 -0.09(-0.03%)
Aug 01, 2006 256.82 260.57 256.82 260.57 808 +2.99(+1.16%)
Jul 31, 2006 256.47 258.18 254.34 257.58 714 +5.63(+2.24%)
Jul 28, 2006 251.35 251.95 247.85 251.95 2,026 +0.00(+0.00%)
Jul 27, 2006 256.73 258.18 251.61 251.95 1,558 -2.90(-1.14%)
Jul 26, 2006 246.40 255.62 245.89 254.85 4,370 +7.51(+3.04%)
Jul 25, 2006 241.97 247.34 241.97 247.34 2,460 +8.45(+3.54%)
Jul 24, 2006 237.36 238.89 237.36 238.89 1,066 +7.51(+3.25%)
Jul 21, 2006 234.37 235.56 231.38 231.38 738 -8.88(-3.69%)
Jul 20, 2006 248.62 248.62 240.00 240.26 5,940 -6.14(-2.49%)
Jul 19, 2006 246.06 247.77 245.72 246.40 2,390 +3.93(+1.62%)
Jul 18, 2006 249.22 249.22 241.97 242.48 949 -4.10(-1.66%)
Jul 17, 2006 255.11 255.11 245.81 246.57 925 -10.07(-3.92%)
Jul 14, 2006 258.18 258.35 251.61 256.64 6,877 +0.51(+0.20%)
Jul 13, 2006 259.38 260.57 255.71 256.13 3,280 -6.06(-2.31%)
Jul 12, 2006 261.77 263.22 260.83 262.19 6,256 -0.43(-0.16%)
Jul 11, 2006 257.93 262.62 257.67 262.62 2,401 +5.38(+2.09%)
Jul 10, 2006 257.75 260.23 256.05 257.24 2,929 -0.08(-0.03%)
Jul 07, 2006 264.50 265.44 256.90 257.33 1,698 -6.15(-2.33%)
Jul 06, 2006 267.48 267.48 262.45 263.47 1,546 -4.27(-1.59%)
Jul 05, 2006 264.50 267.74 262.36 267.74 1,640 -0.94(-0.35%)
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.