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 )

86.53 +1.19 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2014 407.35 407.35 394.65 396.06 20,679 -12.53(-3.07%)
Jul 30, 2014 414.41 415.47 408.14 408.59 5,873 -3.53(-0.86%)
Jul 29, 2014 414.23 416.00 412.12 412.12 3,500 -1.68(-0.41%)
Jul 28, 2014 417.23 418.56 411.67 413.79 20,394 -3.79(-0.91%)
Jul 25, 2014 418.29 418.82 414.94 417.58 6,657 -1.59(-0.38%)
Jul 24, 2014 424.91 424.91 418.38 419.17 12,758 -3.44(-0.81%)
Jul 23, 2014 422.79 423.23 418.82 422.61 11,943 +0.26(+0.06%)
Jul 22, 2014 419.26 423.76 419.26 422.35 12,965 +5.12(+1.23%)
Jul 21, 2014 417.32 418.03 415.56 417.23 5,381 -0.44(-0.11%)
Jul 18, 2014 416.79 418.86 415.29 417.67 3,941 +0.09(+0.02%)
Jul 17, 2014 423.76 424.91 417.14 417.58 9,445 -5.38(-1.27%)
Jul 16, 2014 419.70 423.32 417.85 422.97 7,074 +5.38(+1.29%)
Jul 15, 2014 419.08 419.97 412.73 417.58 6,509 -1.77(-0.42%)
Jul 14, 2014 415.38 419.88 415.38 419.35 2,806 +5.56(+1.34%)
Jul 11, 2014 418.29 418.29 412.56 413.79 6,010 -4.41(-1.05%)
Jul 10, 2014 421.73 421.73 416.17 418.20 14,114 -7.68(-1.80%)
Jul 09, 2014 425.97 428.08 422.79 425.88 11,666 +0.44(+0.10%)
Jul 08, 2014 425.53 425.53 420.58 425.44 3,940 -0.53(-0.12%)
Jul 07, 2014 433.29 433.29 425.79 425.97 3,315 -7.68(-1.77%)
Jul 03, 2014 434.26 433.64 433.64 433.64 1,348 +0.79(+0.18%)
Jul 02, 2014 433.02 435.41 431.97 432.85 3,051 -0.97(-0.22%)
Jul 01, 2014 436.20 437.90 433.82 433.82 2,467 -0.97(-0.22%)
Jun 30, 2014 430.56 434.79 429.23 434.79 6,262 +3.97(+0.92%)
Jun 27, 2014 427.03 430.82 426.32 430.82 1,587 +3.44(+0.81%)
Jun 26, 2014 429.14 430.20 425.08 427.38 5,876 +0.27(+0.06%)
Jun 25, 2014 421.47 427.38 420.41 427.11 36,302 +5.56(+1.32%)
Jun 24, 2014 431.17 432.50 421.56 421.56 6,047 -9.88(-2.29%)
Jun 23, 2014 432.94 433.29 430.47 431.44 4,808 -0.53(-0.12%)
Jun 20, 2014 430.47 433.28 429.50 431.97 3,147 +3.27(+0.76%)
Jun 19, 2014 427.99 428.95 426.64 428.70 15,192 +0.53(+0.12%)
Jun 18, 2014 425.88 428.17 423.65 428.17 16,356 +2.64(+0.62%)
Jun 17, 2014 424.38 427.64 424.38 425.53 3,129 -0.18(-0.04%)
Jun 16, 2014 423.94 426.76 422.10 425.70 3,476 +1.06(+0.25%)
Jun 13, 2014 422.98 424.65 419.98 424.65 3,742 +3.34(+0.79%)
Jun 12, 2014 419.81 424.30 419.81 421.30 9,188 +2.55(+0.61%)
Jun 11, 2014 417.69 419.10 416.11 418.75 4,429 -0.62(-0.15%)
Jun 10, 2014 420.77 420.95 419.04 419.37 1,167 +0.35(+0.08%)
Jun 06, 2014 413.73 419.01 413.64 419.01 2,464 +5.99(+1.45%)
Jun 05, 2014 409.33 413.03 406.60 413.03 10,003 +3.70(+0.90%)
Jun 04, 2014 410.83 410.83 406.60 409.33 6,626 -0.18(-0.04%)
Jun 03, 2014 406.87 409.98 405.72 409.51 9,626 +2.20(+0.54%)
Jun 02, 2014 411.36 411.36 405.81 407.31 5,994 -2.11(-0.52%)
May 30, 2014 409.68 411.18 407.27 409.42 11,670 +0.09(+0.02%)
May 29, 2014 405.63 409.71 404.23 409.33 14,843 +4.84(+1.20%)
May 28, 2014 405.46 405.46 401.44 404.49 2,518 -1.85(-0.46%)
May 27, 2014 403.79 407.04 403.79 406.34 42,739 +3.26(+0.81%)
May 23, 2014 404.14 403.08 403.08 403.08 2,090 -1.41(-0.35%)
May 22, 2014 402.55 405.60 401.94 404.49 3,056 +2.29(+0.57%)
May 21, 2014 400.09 403.43 398.77 402.20 2,047 +4.14(+1.04%)
May 20, 2014 400.53 400.70 396.65 398.06 5,625 -2.47(-0.62%)
May 19, 2014 397.54 401.50 395.86 400.53 3,916 +3.35(+0.84%)
May 16, 2014 395.95 397.18 392.17 397.18 2,262 +1.67(+0.42%)
May 15, 2014 402.11 402.11 389.35 395.51 20,255 -6.95(-1.73%)
May 14, 2014 404.93 407.70 402.25 402.46 5,760 -2.38(-0.59%)
May 13, 2014 405.11 406.87 403.43 404.85 7,803 +0.27(+0.07%)
May 12, 2014 401.94 404.84 399.03 404.58 21,672 +3.96(+0.99%)
May 09, 2014 402.29 402.29 398.06 400.62 5,672 -1.14(-0.28%)
May 08, 2014 410.12 410.12 401.67 401.76 4,815 -8.63(-2.10%)
May 07, 2014 407.75 410.65 404.23 410.39 4,822 +2.82(+0.69%)
May 06, 2014 407.92 410.30 406.78 407.57 2,495 -0.09(-0.02%)
May 05, 2014 406.51 409.33 404.23 407.66 2,903 -0.62(-0.15%)
May 02, 2014 404.93 410.12 404.93 408.27 2,135 +4.40(+1.09%)
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.