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 (%)
Oct 29, 2010 267.15 269.47 265.69 269.13 4,792 +1.20(+0.45%)
Oct 28, 2010 272.82 272.82 265.40 267.92 9,165 -3.78(-1.39%)
Oct 27, 2010 267.06 271.70 267.06 271.70 5,145 +5.15(+1.93%)
Oct 25, 2010 268.35 270.76 266.55 266.55 7,811 -0.26(-0.10%)
Oct 22, 2010 263.63 267.06 263.63 266.81 3,392 +4.38(+1.67%)
Oct 21, 2010 266.21 267.22 260.19 262.43 3,692 -2.15(-0.81%)
Oct 20, 2010 261.23 265.92 261.23 264.57 5,139 +3.52(+1.35%)
Oct 19, 2010 264.92 265.00 258.83 261.05 51,663 -6.61(-2.47%)
Oct 18, 2010 269.30 269.98 267.32 267.67 5,680 -1.72(-0.64%)
Oct 15, 2010 268.61 269.64 263.95 269.38 10,933 +2.75(+1.03%)
Oct 14, 2010 268.35 269.90 264.66 266.63 6,318 -1.20(-0.45%)
Oct 13, 2010 264.75 269.04 264.75 267.84 8,325 +5.07(+1.93%)
Oct 12, 2010 259.76 264.32 257.62 262.77 8,152 +2.40(+0.92%)
Oct 11, 2010 260.45 262.26 259.34 260.37 8,292 +0.09(+0.03%)
Oct 08, 2010 260.28 261.22 254.90 260.28 5,385 +5.67(+2.23%)
Oct 07, 2010 258.65 258.82 252.90 254.61 4,214 -2.23(-0.87%)
Oct 06, 2010 257.19 259.30 256.50 256.85 5,615 -0.69(-0.27%)
Oct 05, 2010 253.93 258.31 253.41 257.53 7,158 +6.53(+2.60%)
Oct 04, 2010 255.99 255.99 249.29 251.01 13,561 -5.07(-1.98%)
Oct 01, 2010 256.07 258.74 254.35 256.07 6,874 +1.29(+0.51%)
Sep 30, 2010 258.91 259.10 252.07 254.78 10,585 -2.32(-0.90%)
Sep 29, 2010 252.64 258.31 252.64 257.10 23,050 +4.04(+1.59%)
Sep 28, 2010 250.15 253.67 248.17 253.07 7,466 +3.00(+1.20%)
Sep 27, 2010 252.47 254.01 250.06 250.06 8,321 -2.23(-0.89%)
Sep 24, 2010 249.80 253.19 249.80 252.29 7,726 +5.93(+2.41%)
Sep 23, 2010 245.60 249.03 245.52 246.37 26,820 -1.72(-0.69%)
Sep 22, 2010 249.20 251.61 247.40 248.09 14,972 -1.72(-0.69%)
Sep 21, 2010 249.63 251.35 247.83 249.80 12,874 +1.63(+0.66%)
Sep 20, 2010 242.50 248.94 242.33 248.17 7,961 +5.24(+2.16%)
Sep 17, 2010 242.93 244.82 241.56 242.93 6,254 -3.97(-1.61%)
Sep 15, 2010 245.10 247.76 242.61 246.90 12,626 +0.51(+0.21%)
Sep 14, 2010 246.39 249.11 245.53 246.39 7,696 -1.03(-0.42%)
Sep 13, 2010 248.36 248.84 247.16 247.42 7,686 +3.26(+1.34%)
Sep 10, 2010 241.58 245.27 240.90 244.16 15,626 +4.03(+1.68%)
Sep 09, 2010 242.01 242.61 238.41 240.13 16,142 +0.86(+0.36%)
Sep 08, 2010 237.81 240.73 237.55 239.27 4,881 +3.00(+1.27%)
Sep 07, 2010 238.67 238.67 235.32 236.26 9,482 -3.78(-1.57%)
Sep 03, 2010 239.44 241.50 238.67 240.04 29,809 +2.49(+1.05%)
Sep 02, 2010 236.18 237.55 233.17 237.55 11,605 +2.75(+1.17%)
Sep 01, 2010 228.29 235.84 228.29 234.81 7,808 +10.04(+4.47%)
Aug 31, 2010 225.37 227.38 222.81 224.77 8,203 -2.23(-0.98%)
Aug 30, 2010 229.32 229.73 226.83 227.00 6,889 -2.06(-0.90%)
Aug 27, 2010 229.06 229.57 219.97 229.06 16,856 +7.98(+3.61%)
Aug 26, 2010 223.31 225.37 219.79 221.08 7,796 -1.11(-0.50%)
Aug 25, 2010 221.94 222.88 217.72 222.19 10,497 -1.37(-0.61%)
Aug 24, 2010 220.48 226.83 220.05 223.57 9,455 -1.20(-0.53%)
Aug 23, 2010 224.60 227.10 224.51 224.77 11,566 +0.09(+0.04%)
Aug 20, 2010 226.57 226.57 222.28 224.68 10,226 -4.12(-1.80%)
Aug 19, 2010 233.26 233.26 227.69 228.80 15,314 -5.06(-2.16%)
Aug 18, 2010 235.75 235.75 231.46 233.86 10,804 -1.54(-0.66%)
Aug 17, 2010 232.15 237.21 231.99 235.41 5,051 +5.49(+2.39%)
Aug 16, 2010 226.91 229.92 226.91 229.92 7,426 +1.37(+0.60%)
Aug 13, 2010 227.69 231.12 227.69 228.54 17,993 -0.94(-0.41%)
Aug 12, 2010 226.06 231.12 224.94 229.49 92,793 -1.03(-0.45%)
Aug 11, 2010 234.12 235.28 230.08 230.52 10,918 -9.87(-4.10%)
Aug 10, 2010 240.73 241.93 238.15 240.38 7,468 -3.52(-1.44%)
Aug 09, 2010 244.93 245.44 243.30 243.90 18,706 -0.17(-0.07%)
Aug 06, 2010 244.07 245.36 240.47 244.07 19,034 -3.09(-1.25%)
Aug 05, 2010 248.10 248.96 245.36 247.16 18,927 -2.32(-0.93%)
Aug 04, 2010 246.99 250.08 246.65 249.48 11,023 +2.40(+0.97%)
Aug 03, 2010 248.10 248.28 243.39 247.07 6,339 -1.80(-0.72%)
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.