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 )

84.45 +0.24 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 87.28 89.65 87.05 88.83 18,973 -1.07(-1.19%)
Jan 30, 2008 92.65 92.65 89.16 89.90 97,493 -2.19(-2.38%)
Jan 29, 2008 91.68 92.68 91.38 92.09 184,901 -0.31(-0.33%)
Jan 28, 2008 90.31 92.75 89.34 92.40 21,934 +1.60(+1.77%)
Jan 25, 2008 93.11 94.31 89.80 90.79 34,043 -0.64(-0.70%)
Jan 24, 2008 89.44 92.40 89.11 91.43 57,343 +3.16(+3.58%)
Jan 23, 2008 85.17 88.27 82.06 88.27 31,152 -0.20(-0.23%)
Jan 22, 2008 86.87 89.11 84.61 88.48 39,071 -1.81(-2.00%)
Jan 21, 2008 90.95 90.95 85.93 90.28 0 +0.00(+0.00%)
Jan 18, 2008 90.95 90.95 85.93 90.28 41,591 -0.48(-0.53%)
Jan 17, 2008 94.00 96.29 90.39 90.77 129,908 -3.74(-3.96%)
Jan 16, 2008 97.26 97.36 93.19 94.51 57,213 -3.90(-3.96%)
Jan 15, 2008 100.62 100.65 98.00 98.41 47,113 -4.23(-4.12%)
Jan 14, 2008 100.88 102.78 100.88 102.63 55,234 +2.72(+2.73%)
Jan 11, 2008 100.42 103.32 99.60 99.91 33,851 -1.15(-1.13%)
Jan 10, 2008 100.49 101.33 98.74 101.05 42,509 -0.61(-0.60%)
Jan 09, 2008 101.64 101.72 99.32 101.67 17,610 +1.07(+1.06%)
Jan 08, 2008 100.52 103.68 100.49 100.59 56,001 -1.53(-1.50%)
Jan 07, 2008 103.52 104.39 100.80 102.12 25,406 -1.66(-1.59%)
Jan 04, 2008 106.68 106.68 103.24 103.78 15,360 -2.83(-2.65%)
Jan 03, 2008 106.99 107.57 106.20 106.60 26,726 +0.92(+0.87%)
Jan 02, 2008 104.39 106.04 104.03 105.69 22,699 +2.37(+2.29%)
Jan 01, 2008 104.39 104.39 103.32 103.32 16,261 +0.00(+0.00%)
Dec 31, 2007 104.39 104.39 103.32 103.32 16,261 -1.30(-1.24%)
Dec 28, 2007 104.67 105.08 104.11 104.62 17,777 +0.74(+0.71%)
Dec 27, 2007 105.41 105.41 101.39 103.88 38,563 -1.30(-1.23%)
Dec 26, 2007 103.88 105.36 103.62 105.18 14,964 +1.53(+1.47%)
Dec 24, 2007 104.08 104.39 102.80 103.65 7,026 +0.92(+0.89%)
Dec 21, 2007 100.67 102.76 100.67 102.73 13,236 +2.52(+2.52%)
Dec 20, 2007 99.32 100.21 98.48 100.21 11,115 +1.63(+1.65%)
Dec 19, 2007 101.92 101.92 95.48 98.58 13,779 -2.29(-2.27%)
Dec 18, 2007 98.56 100.88 96.60 100.88 8,719 +3.13(+3.20%)
Dec 17, 2007 100.49 100.49 97.41 97.74 15,791 -2.25(-2.25%)
Dec 14, 2007 101.13 101.16 99.81 99.99 11,219 -2.03(-1.99%)
Dec 13, 2007 101.56 102.12 100.52 102.02 18,734 +0.08(+0.07%)
Dec 12, 2007 101.41 102.40 100.70 101.94 20,731 +2.55(+2.56%)
Dec 11, 2007 102.48 102.53 99.30 99.40 23,930 -2.16(-2.13%)
Dec 10, 2007 101.54 102.10 100.98 101.56 23,919 +1.02(+1.01%)
Dec 07, 2007 100.37 101.00 99.98 100.54 18,774 -0.15(-0.15%)
Dec 06, 2007 97.51 100.95 97.51 100.70 55,495 +2.93(+2.99%)
Dec 05, 2007 97.39 98.94 97.08 97.77 12,514 +0.69(+0.71%)
Dec 04, 2007 96.83 97.13 96.59 97.08 4,241 -0.79(-0.81%)
Dec 03, 2007 96.27 98.00 96.21 97.87 14,414 +1.40(+1.45%)
Nov 30, 2007 97.46 97.49 96.06 96.47 11,350 -0.74(-0.76%)
Nov 29, 2007 95.86 97.41 95.86 97.21 35,662 +2.01(+2.11%)
Nov 28, 2007 96.09 96.09 94.54 95.20 26,661 +0.66(+0.70%)
Nov 27, 2007 95.76 95.76 93.19 94.54 32,550 -1.50(-1.56%)
Nov 26, 2007 98.99 98.99 95.89 96.04 16,574 -1.07(-1.10%)
Nov 23, 2007 95.12 97.51 95.02 97.11 3,770 +2.52(+2.66%)
Nov 21, 2007 95.63 96.70 94.46 94.59 36,173 -1.68(-1.75%)
Nov 20, 2007 93.77 96.90 93.77 96.27 31,381 +2.16(+2.30%)
Nov 19, 2007 95.48 95.58 93.62 94.10 12,018 -1.45(-1.52%)
Nov 16, 2007 94.13 95.66 93.75 95.55 30,714 +1.60(+1.71%)
Nov 15, 2007 96.22 96.55 92.93 93.95 20,001 -2.27(-2.36%)
Nov 14, 2007 96.67 97.77 95.96 96.22 18,222 +0.48(+0.51%)
Nov 13, 2007 93.19 96.34 92.70 95.73 28,384 +2.55(+2.73%)
Nov 12, 2007 98.18 98.18 93.19 93.19 126,494 -5.93(-5.99%)
Nov 09, 2007 99.78 100.67 98.61 99.12 36,163 -1.07(-1.07%)
Nov 08, 2007 100.39 101.87 98.33 100.19 28,985 +0.23(+0.23%)
Nov 07, 2007 102.73 102.73 99.75 99.96 40,317 -3.00(-2.92%)
Nov 06, 2007 101.46 102.96 100.80 102.96 23,408 +2.83(+2.82%)
Nov 05, 2007 99.68 100.44 98.94 100.14 20,207 -0.69(-0.68%)
Nov 02, 2007 99.91 101.21 98.86 100.82 24,429 +1.55(+1.56%)
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.