Skip to main content

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

89.03 -0.70 (-0.78%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 136.22 144.67 134.89 139.21 0 -1.54(-1.09%)
Feb 26, 2009 139.63 145.11 139.63 140.74 7,382 +2.73(+1.98%)
Feb 25, 2009 138.61 142.02 134.25 138.01 41,343 -1.20(-0.86%)
Feb 24, 2009 131.52 139.80 131.52 139.21 143,225 +7.17(+5.43%)
Feb 23, 2009 142.79 142.79 131.35 132.03 27,064 -7.85(-5.61%)
Feb 20, 2009 139.80 142.36 135.71 139.89 14,985 -3.59(-2.50%)
Feb 19, 2009 145.95 146.74 142.79 143.47 8,360 +3.24(+2.31%)
Feb 18, 2009 141.90 142.11 137.16 140.23 5,772 -0.85(-0.60%)
Feb 17, 2009 145.18 146.37 140.83 141.08 9,258 -11.35(-7.45%)
Feb 13, 2009 151.15 155.51 150.56 152.43 14,311 +1.37(+0.90%)
Feb 12, 2009 148.42 159.94 145.69 151.07 16,195 -1.11(-0.73%)
Feb 11, 2009 154.23 157.81 147.82 152.18 15,887 -1.02(-0.67%)
Feb 10, 2009 160.71 163.87 151.67 153.20 8,050 -8.62(-5.33%)
Feb 09, 2009 161.05 167.71 159.09 161.82 17,106 +0.94(+0.58%)
Feb 06, 2009 154.99 162.63 154.81 160.88 31,382 +5.12(+3.29%)
Feb 05, 2009 148.93 156.96 145.01 155.76 45,559 +5.38(+3.58%)
Feb 04, 2009 147.31 153.18 147.31 150.38 54,340 +3.56(+2.42%)
Feb 03, 2009 146.12 147.48 143.04 146.83 46,463 +0.63(+0.43%)
Feb 02, 2009 145.95 149.19 144.24 146.20 16,682 -3.50(-2.34%)
Jan 30, 2009 161.05 161.05 148.59 149.70 0 -3.67(-2.39%)
Jan 29, 2009 157.21 157.21 151.58 153.37 19,039 -7.43(-4.62%)
Jan 28, 2009 156.36 161.91 156.02 160.80 22,366 +6.74(+4.38%)
Jan 27, 2009 154.99 155.93 149.02 154.06 33,859 +0.34(+0.22%)
Jan 26, 2009 152.26 159.52 148.51 153.71 28,070 +3.84(+2.56%)
Jan 23, 2009 136.22 153.03 134.77 149.87 33,725 +9.05(+6.42%)
Jan 22, 2009 143.22 146.00 138.44 140.83 36,746 -6.40(-4.35%)
Jan 21, 2009 138.52 148.00 135.53 147.23 17,446 +11.44(+8.42%)
Jan 20, 2009 139.89 146.80 135.79 135.79 11,492 -10.50(-7.18%)
Jan 16, 2009 149.53 149.53 142.11 146.29 10,997 +0.34(+0.23%)
Jan 15, 2009 143.13 146.80 137.92 145.95 6,960 +2.47(+1.73%)
Jan 14, 2009 151.32 151.32 141.59 143.47 37,166 -9.13(-5.98%)
Jan 13, 2009 147.06 153.63 147.06 152.60 16,250 +3.84(+2.58%)
Jan 12, 2009 154.23 154.23 146.80 148.76 17,753 -7.34(-4.70%)
Jan 09, 2009 165.06 168.48 155.34 156.10 8,140 -8.70(-5.28%)
Jan 08, 2009 159.60 165.15 157.13 164.81 23,431 +2.56(+1.58%)
Jan 07, 2009 162.42 165.41 158.75 162.25 25,863 -7.68(-4.52%)
Jan 06, 2009 165.32 172.15 165.32 169.93 28,029 +7.60(+4.68%)
Jan 05, 2009 156.19 166.43 154.74 162.33 16,265 +6.40(+4.10%)
Jan 02, 2009 146.72 157.30 146.72 155.93 0 +9.99(+6.84%)
Jan 01, 2009 142.11 147.65 140.75 145.95 0 +0.00(+0.00%)
Dec 31, 2008 142.11 147.65 140.75 145.95 7,386 +2.39(+1.66%)
Dec 30, 2008 140.06 143.56 137.16 143.56 8,328 +4.27(+3.06%)
Dec 29, 2008 139.03 141.00 136.13 139.29 9,359 +2.05(+1.49%)
Dec 26, 2008 133.66 137.33 132.88 137.24 12,285 +3.97(+2.98%)
Dec 24, 2008 132.29 134.08 131.49 133.27 11,138 +0.30(+0.22%)
Dec 23, 2008 136.13 137.75 131.35 132.97 9,456 -1.54(-1.14%)
Dec 22, 2008 141.00 141.34 131.78 134.51 15,564 -5.46(-3.90%)
Dec 19, 2008 137.16 143.04 136.56 139.97 13,840 +2.48(+1.80%)
Dec 18, 2008 153.03 153.03 137.19 137.50 13,321 -16.13(-10.50%)
Dec 17, 2008 151.84 157.81 150.47 153.63 17,852 +0.94(+0.61%)
Dec 16, 2008 149.28 153.88 145.86 152.69 20,177 +4.27(+2.88%)
Dec 15, 2008 149.53 154.91 144.58 148.42 8,045 +1.02(+0.69%)
Dec 12, 2008 140.31 148.17 136.56 147.40 7,802 +1.19(+0.82%)
Dec 11, 2008 149.62 155.65 143.73 146.20 15,944 -3.67(-2.45%)
Dec 10, 2008 144.75 151.75 144.75 149.87 33,073 +9.56(+6.81%)
Dec 09, 2008 136.56 146.35 135.28 140.31 12,137 +2.82(+2.05%)
Dec 08, 2008 135.62 139.38 132.03 137.50 10,133 +8.88(+6.90%)
Dec 05, 2008 122.48 128.62 116.08 128.62 15,769 +3.93(+3.15%)
Dec 04, 2008 135.88 135.88 121.28 124.69 18,649 -13.23(-9.59%)
Dec 03, 2008 131.95 137.92 128.37 137.92 20,929 +1.19(+0.87%)
Dec 02, 2008 137.16 139.72 131.95 136.73 8,330 +2.39(+1.78%)
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.