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 )

88.83 -0.90 (-1.00%)
Streaming Delayed Price Updated: 10:52 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 (%)
Oct 29, 2010 266.36 268.67 264.90 268.33 4,806 +1.20(+0.45%)
Oct 28, 2010 272.01 272.01 264.61 267.13 9,192 -3.77(-1.39%)
Oct 27, 2010 266.27 270.90 266.27 270.90 5,161 +5.14(+1.93%)
Oct 25, 2010 267.56 269.95 265.76 265.76 7,834 -0.26(-0.10%)
Oct 22, 2010 262.85 266.27 262.85 266.02 3,402 +4.37(+1.67%)
Oct 21, 2010 265.42 266.43 259.42 261.65 3,703 -2.14(-0.81%)
Oct 20, 2010 260.45 265.13 260.45 263.79 5,154 +3.51(+1.35%)
Oct 19, 2010 264.13 264.22 258.07 260.28 51,817 -6.59(-2.47%)
Oct 18, 2010 268.50 269.18 266.53 266.87 5,697 -1.71(-0.64%)
Oct 15, 2010 267.81 268.84 263.17 268.58 10,966 +2.74(+1.03%)
Oct 14, 2010 267.56 269.10 263.88 265.85 6,337 -1.20(-0.45%)
Oct 13, 2010 263.96 268.24 263.96 267.04 8,350 +5.05(+1.93%)
Oct 12, 2010 259.00 263.53 256.86 261.99 8,177 +2.40(+0.92%)
Oct 11, 2010 259.68 261.48 258.57 259.60 8,316 +0.09(+0.03%)
Oct 08, 2010 259.51 260.45 254.14 259.51 5,401 +5.65(+2.23%)
Oct 07, 2010 257.88 258.05 252.15 253.86 4,226 -2.23(-0.87%)
Oct 06, 2010 256.43 258.53 255.74 256.08 5,631 -0.69(-0.27%)
Oct 05, 2010 253.17 257.54 252.66 256.77 7,179 +6.51(+2.60%)
Oct 04, 2010 255.23 255.23 248.55 250.26 13,601 -5.05(-1.98%)
Oct 01, 2010 255.31 257.97 253.60 255.31 6,895 +1.28(+0.51%)
Sep 30, 2010 258.14 258.33 251.32 254.03 10,617 -2.31(-0.90%)
Sep 29, 2010 251.89 257.54 251.89 256.34 23,118 +4.02(+1.60%)
Sep 28, 2010 249.41 252.92 247.44 252.32 7,489 +3.00(+1.20%)
Sep 27, 2010 251.72 253.26 249.32 249.32 8,345 -2.23(-0.88%)
Sep 24, 2010 249.06 252.44 249.06 251.55 7,749 +5.91(+2.41%)
Sep 23, 2010 244.87 248.29 244.79 245.64 26,899 -1.71(-0.69%)
Sep 22, 2010 248.47 250.86 246.67 247.35 15,016 -1.71(-0.69%)
Sep 21, 2010 248.89 250.60 247.09 249.06 12,913 +1.63(+0.66%)
Sep 20, 2010 241.79 248.21 241.62 247.44 7,985 +5.22(+2.16%)
Sep 17, 2010 242.21 244.10 240.84 242.21 6,273 -3.96(-1.61%)
Sep 15, 2010 244.38 247.03 241.90 246.17 12,664 +0.51(+0.21%)
Sep 14, 2010 245.66 248.37 244.80 245.66 7,719 -1.03(-0.42%)
Sep 13, 2010 247.62 248.10 246.43 246.69 7,709 +3.25(+1.34%)
Sep 10, 2010 240.87 244.55 240.18 243.43 15,673 +4.02(+1.68%)
Sep 09, 2010 241.30 241.90 237.70 239.41 16,190 +0.85(+0.36%)
Sep 08, 2010 237.10 240.01 236.85 238.56 4,896 +2.99(+1.27%)
Sep 07, 2010 237.96 237.96 234.62 235.56 9,511 -3.76(-1.57%)
Sep 03, 2010 238.73 240.78 237.96 239.33 29,898 +2.48(+1.05%)
Sep 02, 2010 235.48 236.85 232.48 236.85 11,639 +2.74(+1.17%)
Sep 01, 2010 227.61 235.14 227.61 234.11 7,831 +10.01(+4.47%)
Aug 31, 2010 224.70 226.70 222.16 224.10 8,228 -2.22(-0.98%)
Aug 30, 2010 228.64 229.04 226.16 226.33 6,910 -2.05(-0.90%)
Aug 27, 2010 228.38 228.89 219.31 228.38 16,906 +7.95(+3.61%)
Aug 26, 2010 222.65 224.70 219.14 220.43 7,819 -1.11(-0.50%)
Aug 25, 2010 221.28 222.22 217.08 221.54 10,528 -1.37(-0.61%)
Aug 24, 2010 219.83 226.16 219.40 222.91 9,483 -1.20(-0.53%)
Aug 23, 2010 223.93 226.43 223.85 224.10 11,601 +0.09(+0.04%)
Aug 20, 2010 225.90 225.90 221.62 224.02 10,257 -4.10(-1.80%)
Aug 19, 2010 232.57 232.57 227.01 228.12 15,360 -5.05(-2.16%)
Aug 18, 2010 235.05 235.05 230.78 233.17 10,836 -1.54(-0.66%)
Aug 17, 2010 231.46 236.51 231.31 234.71 5,066 +5.47(+2.39%)
Aug 16, 2010 226.24 229.24 226.24 229.24 7,448 +1.37(+0.60%)
Aug 13, 2010 227.01 230.43 227.01 227.87 18,046 -0.94(-0.41%)
Aug 12, 2010 225.39 230.43 224.27 228.81 93,069 -1.03(-0.45%)
Aug 11, 2010 233.43 234.59 229.40 229.83 10,951 -9.84(-4.10%)
Aug 10, 2010 240.01 241.21 237.45 239.67 7,490 -3.51(-1.44%)
Aug 09, 2010 244.20 244.72 242.58 243.18 18,762 -0.17(-0.07%)
Aug 06, 2010 243.35 244.63 239.76 243.35 19,090 -3.08(-1.25%)
Aug 05, 2010 247.37 248.22 244.63 246.43 18,983 -2.31(-0.93%)
Aug 04, 2010 246.26 249.34 245.91 248.74 11,056 +2.39(+0.97%)
Aug 03, 2010 247.37 247.54 242.66 246.34 6,358 -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.