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 )

89.04 -0.69 (-0.77%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 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, 2009 198.86 202.62 196.30 201.51 19,510 +2.56(+1.29%)
Jul 30, 2009 197.75 201.72 196.73 198.95 11,535 +4.61(+2.37%)
Jul 29, 2009 198.95 198.95 192.63 194.34 14,465 -7.34(-3.64%)
Jul 28, 2009 199.75 205.18 196.30 201.68 27,315 -3.93(-1.91%)
Jul 27, 2009 204.75 207.82 202.79 205.61 21,795 +0.00(+0.00%)
Jul 24, 2009 203.13 205.86 199.72 205.61 86 +1.54(+0.75%)
Jul 23, 2009 195.88 204.33 195.88 204.07 24,508 +8.02(+4.09%)
Jul 22, 2009 197.33 199.21 194.08 196.05 13,920 -4.10(-2.05%)
Jul 21, 2009 200.57 201.68 195.11 200.14 30,038 +1.79(+0.90%)
Jul 20, 2009 196.39 199.49 193.40 198.35 12,230 +3.33(+1.71%)
Jul 17, 2009 193.23 195.88 191.23 195.02 10,607 +1.45(+0.75%)
Jul 16, 2009 188.11 194.08 187.43 193.57 10,530 +3.67(+1.93%)
Jul 15, 2009 187.17 190.33 187.00 189.90 15,627 +6.66(+3.63%)
Jul 14, 2009 179.57 183.34 179.15 183.25 18,362 +4.35(+2.43%)
Jul 13, 2009 172.92 178.89 172.32 178.89 10,209 +3.41(+1.95%)
Jul 10, 2009 172.15 175.96 170.96 175.48 7,991 +1.02(+0.59%)
Jul 09, 2009 173.17 178.44 171.71 174.45 25,763 +3.50(+2.05%)
Jul 08, 2009 171.89 172.75 165.24 170.96 58,947 +0.73(+0.43%)
Jul 07, 2009 175.73 175.99 169.93 170.22 61,501 -5.77(-3.28%)
Jul 06, 2009 173.34 175.99 170.70 175.99 38,917 -2.05(-1.15%)
Jul 02, 2009 183.16 184.18 177.19 178.04 36,889 -8.28(-4.44%)
Jul 01, 2009 185.72 190.67 185.72 186.32 8,711 +0.85(+0.46%)
Jun 30, 2009 188.96 191.61 182.82 185.46 40,546 -1.62(-0.87%)
Jun 29, 2009 188.28 190.59 186.74 187.09 9,606 +0.09(+0.05%)
Jun 26, 2009 185.72 188.53 183.93 187.00 10,689 +0.51(+0.27%)
Jun 25, 2009 183.33 187.51 182.99 186.49 25,956 +5.55(+3.07%)
Jun 24, 2009 180.85 184.35 179.40 180.94 12,924 +1.45(+0.81%)
Jun 23, 2009 177.95 181.62 175.65 179.49 18,927 +2.22(+1.25%)
Jun 22, 2009 187.34 187.68 177.19 177.27 51,185 -14.00(-7.32%)
Jun 19, 2009 195.28 195.36 188.88 191.27 50,951 -1.71(-0.88%)
Jun 18, 2009 192.89 197.07 190.84 192.97 20,070 -0.51(-0.26%)
Jun 17, 2009 199.12 199.12 190.50 193.49 35,992 -5.72(-2.87%)
Jun 16, 2009 208.17 209.62 198.86 199.21 22,582 -6.74(-3.27%)
Jun 15, 2009 208.68 208.85 201.68 205.95 30,681 -6.74(-3.17%)
Jun 12, 2009 214.65 214.82 209.19 212.69 23,668 -4.61(-2.12%)
Jun 11, 2009 212.60 220.03 211.84 217.30 33,760 +5.03(+2.37%)
Jun 10, 2009 213.03 213.54 207.31 212.26 41,674 +2.82(+1.34%)
Jun 09, 2009 208.59 211.32 205.78 209.45 33,863 +3.59(+1.74%)
Jun 08, 2009 203.99 206.80 200.14 205.86 23,965 -1.71(-0.82%)
Jun 05, 2009 214.40 214.40 204.41 207.57 29,613 -2.99(-1.42%)
Jun 04, 2009 207.82 211.42 205.35 210.56 25,619 +5.89(+2.88%)
Jun 03, 2009 213.88 213.88 200.23 204.67 27,829 -11.61(-5.37%)
Jun 02, 2009 215.42 217.13 212.52 216.28 38,925 +0.26(+0.12%)
Jun 01, 2009 212.26 217.30 211.79 216.02 27,344 +8.88(+4.28%)
May 29, 2009 204.92 207.14 202.96 207.14 19,583 +5.72(+2.84%)
May 28, 2009 198.52 202.62 192.72 201.42 18,028 +6.91(+3.55%)
May 27, 2009 196.99 199.21 194.17 194.51 24,959 -2.05(-1.04%)
May 26, 2009 189.05 196.99 185.46 196.56 14,084 +6.49(+3.41%)
May 22, 2009 188.79 192.80 188.54 190.07 16,635 +1.37(+0.72%)
May 21, 2009 192.21 192.46 185.21 188.71 26,748 -7.17(-3.66%)
May 20, 2009 196.05 202.82 195.11 195.88 25,343 +1.71(+0.88%)
May 19, 2009 192.04 195.94 189.05 194.17 16,968 +2.13(+1.11%)
May 18, 2009 183.33 192.04 183.33 192.04 34,946 +11.10(+6.13%)
May 15, 2009 185.89 188.11 179.66 180.94 14,253 -5.12(-2.75%)
May 14, 2009 183.16 188.71 179.32 186.06 31,006 +0.60(+0.32%)
May 13, 2009 191.78 193.40 183.16 185.46 32,085 -10.16(-5.19%)
May 12, 2009 195.19 197.16 189.30 195.62 73,637 +1.28(+0.66%)
May 11, 2009 203.99 203.99 192.21 194.34 20,636 -8.19(-4.05%)
May 08, 2009 198.01 203.47 194.43 202.53 31,213 +10.84(+5.65%)
May 07, 2009 208.76 211.15 188.62 191.69 37,355 -8.37(-4.18%)
May 06, 2009 195.36 201.67 195.36 200.06 26,564 +6.83(+3.53%)
May 05, 2009 197.33 197.33 187.77 193.23 42,684 +0.09(+0.04%)
May 04, 2009 185.81 193.15 185.55 193.15 35,454 +10.58(+5.80%)
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.