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 (%)
Sep 30, 2014 360.94 362.52 352.82 354.24 12,018 -6.70(-1.86%)
Sep 29, 2014 360.58 361.03 358.03 360.94 2,412 -2.56(-0.70%)
Sep 26, 2014 359.53 363.85 358.12 363.50 11,013 +4.58(+1.28%)
Sep 25, 2014 364.29 364.29 357.85 358.91 7,430 -6.35(-1.74%)
Sep 24, 2014 365.08 366.63 359.35 365.26 10,564 +0.79(+0.22%)
Sep 23, 2014 363.85 367.73 363.50 364.46 6,617 -0.09(-0.02%)
Sep 22, 2014 371.61 371.61 362.44 364.55 6,708 -8.20(-2.20%)
Sep 19, 2014 378.05 378.57 371.96 372.75 11,970 -3.22(-0.86%)
Sep 18, 2014 379.75 379.75 375.30 375.97 2,327 -1.94(-0.51%)
Sep 17, 2014 381.16 382.83 377.64 377.91 4,032 -2.20(-0.58%)
Sep 16, 2014 378.35 383.18 377.59 380.11 10,552 +2.38(+0.63%)
Sep 15, 2014 377.29 379.17 373.33 377.73 47,912 +0.18(+0.05%)
Sep 12, 2014 383.98 383.98 376.68 377.56 7,960 -7.48(-1.94%)
Sep 11, 2014 378.26 385.30 377.82 385.03 11,333 +3.43(+0.90%)
Sep 10, 2014 380.02 381.99 376.06 381.60 12,034 +1.41(+0.37%)
Sep 09, 2014 383.27 384.94 378.17 380.19 5,884 -2.29(-0.60%)
Sep 08, 2014 386.97 387.23 380.48 382.48 16,641 -6.51(-1.67%)
Sep 05, 2014 386.09 388.99 384.57 388.99 3,223 +2.20(+0.57%)
Sep 04, 2014 397.00 397.00 385.21 386.79 7,250 -10.20(-2.57%)
Sep 03, 2014 399.28 400.43 396.29 397.00 4,992 +0.09(+0.02%)
Sep 02, 2014 402.45 402.71 395.32 396.91 6,824 -5.63(-1.40%)
Aug 29, 2014 400.25 402.54 402.54 402.54 932 +4.22(+1.06%)
Aug 28, 2014 399.19 400.07 397.26 398.31 3,624 -2.29(-0.57%)
Aug 27, 2014 399.37 402.27 397.70 400.60 13,951 +1.94(+0.49%)
Aug 26, 2014 394.44 399.99 394.44 398.67 5,043 +4.84(+1.23%)
Aug 25, 2014 392.42 394.53 391.81 393.83 4,376 +3.25(+0.83%)
Aug 22, 2014 393.39 393.39 388.20 390.57 21,556 -3.25(-0.83%)
Aug 21, 2014 393.48 394.09 389.52 393.83 5,847 +0.00(+0.00%)
Aug 20, 2014 393.74 394.18 390.57 393.83 2,874 -0.53(-0.13%)
Aug 19, 2014 392.77 396.38 392.51 394.36 2,861 +2.29(+0.58%)
Aug 18, 2014 393.04 394.09 390.68 392.07 2,993 +1.76(+0.45%)
Aug 15, 2014 388.37 390.84 386.55 390.31 17,753 +3.69(+0.96%)
Aug 14, 2014 392.95 393.74 386.44 386.62 3,306 -5.63(-1.44%)
Aug 13, 2014 392.60 394.71 392.09 392.25 1,241 +1.58(+0.41%)
Aug 12, 2014 393.12 394.19 389.11 390.66 15,556 -3.17(-0.80%)
Aug 11, 2014 393.65 397.96 392.95 393.83 19,661 +1.58(+0.40%)
Aug 08, 2014 387.14 392.07 386.09 392.25 5,169 +5.63(+1.46%)
Aug 07, 2014 389.96 390.66 384.25 386.62 7,894 -2.38(-0.61%)
Aug 06, 2014 388.37 395.52 386.27 388.99 8,661 -0.26(-0.07%)
Aug 05, 2014 395.24 395.24 385.56 389.25 13,204 -7.21(-1.82%)
Aug 04, 2014 392.16 396.91 388.11 396.47 12,523 +3.87(+0.99%)
Aug 01, 2014 394.00 395.68 388.00 392.60 10,514 -2.29(-0.58%)
Jul 31, 2014 406.14 406.14 393.49 394.88 20,741 -12.49(-3.07%)
Jul 30, 2014 413.18 414.24 406.94 407.38 5,890 -3.52(-0.86%)
Jul 29, 2014 413.00 414.76 410.89 410.89 3,510 -1.67(-0.41%)
Jul 28, 2014 416.00 417.32 410.45 412.56 20,455 -3.78(-0.91%)
Jul 25, 2014 417.05 417.58 413.71 416.35 6,677 -1.58(-0.38%)
Jul 24, 2014 423.65 423.65 417.14 417.93 12,796 -3.43(-0.81%)
Jul 23, 2014 421.54 421.97 417.58 421.36 11,979 +0.26(+0.06%)
Jul 22, 2014 418.02 422.51 418.02 421.10 13,003 +5.10(+1.23%)
Jul 21, 2014 416.08 416.79 414.32 416.00 5,397 -0.44(-0.11%)
Jul 18, 2014 415.56 417.61 414.06 416.44 3,952 +0.09(+0.02%)
Jul 17, 2014 422.51 423.65 415.91 416.35 9,473 -5.37(-1.27%)
Jul 16, 2014 418.46 422.07 416.61 421.71 7,095 +5.37(+1.29%)
Jul 15, 2014 417.84 418.72 411.51 416.35 6,529 -1.76(-0.42%)
Jul 14, 2014 414.15 418.63 414.15 418.11 2,815 +5.54(+1.34%)
Jul 11, 2014 417.05 417.05 411.33 412.56 6,028 -4.40(-1.06%)
Jul 10, 2014 420.48 420.48 414.94 416.96 14,156 -7.65(-1.80%)
Jul 09, 2014 424.70 426.82 421.54 424.62 11,701 +0.44(+0.10%)
Jul 08, 2014 424.26 424.26 419.34 424.18 3,951 -0.53(-0.12%)
Jul 07, 2014 432.01 432.01 424.53 424.70 3,325 -7.65(-1.77%)
Jul 03, 2014 432.97 432.36 432.36 432.36 1,352 +0.79(+0.18%)
Jul 02, 2014 431.74 434.12 430.69 431.57 3,060 -0.97(-0.22%)
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.