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 )

80.50 +1.87 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2014 190.65 192.53 190.07 192.53 14,141 +1.76(+0.92%)
Jun 27, 2014 189.09 190.77 188.78 190.77 3,585 +1.52(+0.81%)
Jun 26, 2014 190.03 190.50 188.23 189.25 13,271 +0.12(+0.06%)
Jun 25, 2014 186.63 189.25 186.16 189.13 81,984 +2.46(+1.32%)
Jun 24, 2014 190.93 191.51 186.67 186.67 13,657 -4.38(-2.29%)
Jun 23, 2014 191.71 191.86 190.61 191.04 10,858 -0.23(-0.12%)
Jun 20, 2014 190.61 191.86 190.18 191.28 7,107 +5.35(+2.88%)
Jun 19, 2014 185.62 186.03 185.03 185.92 35,030 +0.23(+0.12%)
Jun 18, 2014 184.70 185.69 183.74 185.69 37,713 +1.14(+0.62%)
Jun 17, 2014 184.05 185.47 184.05 184.55 7,214 -0.08(-0.04%)
Jun 16, 2014 183.86 185.09 183.06 184.63 8,015 +0.46(+0.25%)
Jun 13, 2014 183.44 184.17 182.15 184.17 8,629 +1.45(+0.79%)
Jun 12, 2014 182.07 184.02 182.07 182.72 21,185 +1.11(+0.61%)
Jun 11, 2014 181.15 181.76 180.47 181.61 10,212 -0.27(-0.15%)
Jun 10, 2014 182.49 182.56 181.74 181.88 2,692 +0.15(+0.08%)
Jun 06, 2014 179.43 181.72 179.40 181.72 5,682 +2.60(+1.45%)
Jun 05, 2014 177.53 179.13 176.34 179.13 23,066 +1.60(+0.90%)
Jun 04, 2014 178.17 178.17 176.34 177.53 15,278 -0.08(-0.04%)
Jun 03, 2014 176.46 177.81 175.96 177.60 22,197 +0.96(+0.54%)
Jun 02, 2014 178.40 178.40 176.00 176.65 13,821 -0.92(-0.52%)
May 30, 2014 177.68 178.33 176.63 177.56 26,910 +0.04(+0.02%)
May 29, 2014 175.92 177.69 175.31 177.53 34,225 +2.10(+1.20%)
May 28, 2014 175.85 175.85 174.10 175.43 5,807 -0.80(-0.45%)
May 27, 2014 175.12 176.53 175.12 176.23 98,546 +1.41(+0.81%)
May 23, 2014 175.27 174.81 174.81 174.81 4,819 -0.61(-0.35%)
May 22, 2014 174.59 175.91 174.32 175.43 7,046 +0.99(+0.57%)
May 21, 2014 173.52 174.97 172.94 174.43 4,720 +1.79(+1.04%)
May 20, 2014 173.71 173.78 172.03 172.64 12,971 -1.07(-0.62%)
May 19, 2014 172.41 174.13 171.68 173.71 9,030 +1.45(+0.84%)
May 16, 2014 171.72 172.26 170.08 172.26 5,216 +0.72(+0.42%)
May 15, 2014 174.40 174.40 168.86 171.53 46,704 -3.02(-1.73%)
May 14, 2014 175.62 176.82 174.46 174.55 13,282 -1.03(-0.59%)
May 13, 2014 175.69 176.46 174.97 175.58 17,993 +0.12(+0.07%)
May 12, 2014 174.32 175.58 173.06 175.46 49,971 +1.72(+0.99%)
May 09, 2014 174.47 174.47 172.64 173.75 13,079 -0.50(-0.28%)
May 08, 2014 177.87 177.87 174.20 174.24 11,103 -3.74(-2.10%)
May 07, 2014 176.84 178.10 175.31 177.98 11,118 +1.22(+0.69%)
May 06, 2014 176.91 177.94 176.42 176.76 5,754 -0.04(-0.02%)
May 05, 2014 176.30 177.53 175.31 176.80 6,695 -0.27(-0.15%)
May 02, 2014 175.62 177.87 175.62 177.07 4,924 +1.91(+1.09%)
May 01, 2014 178.37 178.37 174.57 175.16 16,524 -3.28(-1.84%)
Apr 30, 2014 176.69 178.48 175.27 178.44 10,794 +1.51(+0.85%)
Apr 29, 2014 177.30 179.51 176.76 176.93 7,307 +0.02(+0.01%)
Apr 28, 2014 179.01 179.01 175.39 176.91 12,281 -1.60(-0.90%)
Apr 25, 2014 178.90 180.41 177.68 178.52 8,773 -0.46(-0.26%)
Apr 24, 2014 179.40 180.20 177.79 178.98 11,732 -0.57(-0.32%)
Apr 23, 2014 178.33 180.54 178.21 179.55 14,608 +1.34(+0.75%)
Apr 22, 2014 177.18 178.53 176.65 178.21 14,317 +0.80(+0.45%)
Apr 21, 2014 176.72 177.91 176.72 177.41 12,936 +1.11(+0.63%)
Apr 17, 2014 175.04 176.30 176.30 176.30 8,408 +1.80(+1.03%)
Apr 16, 2014 174.36 174.93 173.25 174.51 89,263 +1.14(+0.66%)
Apr 15, 2014 171.53 173.82 170.50 173.36 7,324 +2.10(+1.23%)
Apr 14, 2014 169.35 172.26 168.82 171.26 11,031 +2.94(+1.75%)
Apr 11, 2014 168.71 169.37 168.17 168.32 17,031 -1.76(-1.03%)
Apr 10, 2014 172.56 174.13 169.24 170.08 11,092 -2.94(-1.70%)
Apr 09, 2014 173.63 173.63 171.38 173.02 5,299 +0.34(+0.20%)
Apr 08, 2014 169.74 173.09 169.74 172.68 9,552 +3.05(+1.80%)
Apr 07, 2014 172.79 172.79 169.28 169.62 35,876 -3.67(-2.11%)
Apr 04, 2014 175.50 176.65 172.84 173.29 64,376 -1.14(-0.66%)
Apr 03, 2014 176.15 176.15 174.43 174.43 8,262 -1.53(-0.87%)
Apr 02, 2014 174.97 176.27 174.74 175.96 52,873 +0.88(+0.50%)
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.