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 )

90.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2008 367.26 376.82 367.26 374.09 14,198 +7.08(+1.93%)
Apr 29, 2008 378.10 378.10 367.00 367.00 9,037 -13.57(-3.57%)
Apr 28, 2008 382.88 385.35 379.21 380.57 7,990 -1.37(-0.36%)
Apr 25, 2008 375.11 382.36 374.09 381.94 16,725 +6.40(+1.70%)
Apr 24, 2008 382.71 382.71 367.94 375.54 12,907 -5.06(-1.33%)
Apr 23, 2008 385.10 385.52 378.21 380.60 9,277 -5.18(-1.34%)
Apr 22, 2008 387.83 388.60 382.05 385.78 35,234 -4.13(-1.06%)
Apr 21, 2008 388.68 390.05 383.10 389.91 13,872 +3.19(+0.83%)
Apr 18, 2008 375.11 388.78 374.04 386.72 11,545 +16.39(+4.42%)
Apr 17, 2008 371.61 374.34 367.69 370.33 9,983 -1.96(-0.53%)
Apr 16, 2008 366.23 372.55 360.75 372.29 8,294 +9.22(+2.54%)
Apr 15, 2008 361.88 363.25 358.21 363.08 3,320 +3.50(+0.97%)
Apr 14, 2008 352.92 360.86 352.92 359.58 12,568 +7.00(+1.98%)
Apr 11, 2008 349.68 356.20 349.68 352.58 2,437 -4.10(-1.15%)
Apr 10, 2008 356.08 358.12 353.35 356.67 2,770 +0.60(+0.17%)
Apr 09, 2008 357.61 360.34 355.31 356.08 12,204 +0.85(+0.24%)
Apr 08, 2008 354.63 358.04 350.96 355.22 4,333 +1.96(+0.56%)
Apr 07, 2008 351.81 361.80 351.81 353.26 5,427 +0.43(+0.12%)
Apr 04, 2008 349.93 357.01 348.05 352.83 4,611 +5.72(+1.65%)
Apr 03, 2008 345.15 349.42 344.30 347.12 22,109 +2.13(+0.62%)
Apr 02, 2008 339.43 346.77 336.28 344.98 11,143 +6.23(+1.84%)
Apr 01, 2008 330.39 338.75 329.62 338.75 6,822 +3.74(+1.12%)
Mar 31, 2008 332.78 337.21 329.45 335.01 3,362 +5.05(+1.53%)
Mar 28, 2008 328.17 333.46 328.17 329.96 1,570 +0.47(+0.14%)
Mar 27, 2008 329.53 335.51 329.28 329.49 4,262 -0.47(-0.14%)
Mar 26, 2008 324.50 331.15 323.47 329.96 6,093 +7.34(+2.28%)
Mar 25, 2008 316.13 323.99 316.13 322.62 3,460 +9.90(+3.17%)
Mar 24, 2008 304.61 317.51 304.61 312.72 9,865 +6.23(+2.03%)
Mar 21, 2008 308.20 319.04 291.89 306.49 26,529 +0.00(+0.00%)
Mar 20, 2008 308.20 319.04 291.89 306.49 26,529 -3.93(-1.26%)
Mar 19, 2008 332.95 332.95 310.07 310.42 22,888 -18.18(-5.53%)
Mar 18, 2008 315.88 328.70 315.88 328.60 7,010 +12.97(+4.11%)
Mar 17, 2008 317.75 331.92 311.52 315.62 7,614 -13.31(-4.05%)
Mar 14, 2008 336.36 338.50 321.60 328.94 6,005 -1.79(-0.54%)
Mar 13, 2008 322.96 331.15 317.75 330.73 6,762 +5.97(+1.84%)
Mar 12, 2008 327.66 330.47 323.99 324.75 9,039 -3.24(-0.99%)
Mar 11, 2008 322.45 328.34 320.91 328.00 7,787 +12.29(+3.89%)
Mar 10, 2008 323.90 323.90 314.26 315.71 5,159 -7.29(-2.26%)
Mar 07, 2008 328.60 328.60 318.78 323.00 3,271 -8.16(-2.46%)
Mar 06, 2008 336.70 337.39 329.70 331.15 2,640 -4.35(-1.30%)
Mar 05, 2008 326.29 335.51 326.29 335.51 5,903 +9.39(+2.88%)
Mar 04, 2008 328.60 330.73 320.14 326.12 6,747 -4.52(-1.37%)
Mar 03, 2008 328.60 335.94 325.18 330.64 4,868 -0.94(-0.28%)
Feb 29, 2008 342.93 342.93 330.28 331.58 6,457 -11.86(-3.45%)
Feb 28, 2008 339.35 345.66 338.50 343.44 19,255 +6.91(+2.05%)
Feb 27, 2008 337.39 340.30 335.51 336.53 7,495 -4.78(-1.40%)
Feb 26, 2008 335.42 343.10 331.75 341.31 12,492 +6.83(+2.04%)
Feb 25, 2008 324.24 335.76 324.24 334.48 9,859 +7.77(+2.38%)
Feb 22, 2008 326.63 326.72 317.96 326.72 2,124 +3.67(+1.14%)
Feb 21, 2008 337.13 337.13 322.62 323.05 11,833 -9.81(-2.95%)
Feb 20, 2008 327.23 333.71 324.33 332.86 5,211 +5.63(+1.72%)
Feb 19, 2008 325.44 330.73 324.33 327.23 13,579 +9.30(+2.93%)
Feb 18, 2008 321.25 321.25 313.66 317.93 0 +0.00(+0.00%)
Feb 15, 2008 321.25 321.25 313.66 317.93 4,414 -1.62(-0.51%)
Feb 14, 2008 324.93 326.55 318.61 319.55 75,583 -2.82(-0.87%)
Feb 13, 2008 313.91 322.88 313.91 322.36 7,402 +12.20(+3.94%)
Feb 12, 2008 316.82 317.67 307.94 310.16 25,543 -1.62(-0.52%)
Feb 11, 2008 302.73 311.87 300.16 311.78 10,926 +10.24(+3.40%)
Feb 08, 2008 300.09 303.33 298.30 301.54 83,972 +4.78(+1.61%)
Feb 07, 2008 290.61 300.69 287.97 296.76 34,656 +3.67(+1.25%)
Feb 06, 2008 299.75 302.13 293.09 293.09 82,620 -6.49(-2.17%)
Feb 05, 2008 302.56 305.38 299.06 299.58 5,823 -9.81(-3.17%)
Feb 04, 2008 309.39 313.32 305.29 309.39 21,557 -1.02(-0.33%)
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.