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 )

89.61 -1.24 (-1.36%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 1, 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 (%)
Jul 31, 2008 382.37 382.37 368.28 369.48 17,172 -13.91(-3.63%)
Jul 30, 2008 362.73 383.39 361.62 383.39 19,338 +19.82(+5.45%)
Jul 29, 2008 363.57 370.84 361.37 363.57 7,431 -7.31(-1.97%)
Jul 28, 2008 372.81 379.21 370.67 370.88 8,248 -3.21(-0.86%)
Jul 25, 2008 373.32 377.24 368.45 374.09 8,799 +4.70(+1.27%)
Jul 24, 2008 374.60 378.27 360.34 369.39 14,811 -5.36(-1.43%)
Jul 23, 2008 389.19 392.13 371.78 374.74 17,737 -16.84(-4.30%)
Jul 22, 2008 402.25 408.40 389.45 391.58 11,676 -10.41(-2.59%)
Jul 21, 2008 389.96 402.85 385.62 402.00 9,317 +13.40(+3.45%)
Jul 18, 2008 382.79 393.38 382.79 388.60 6,604 +7.85(+2.06%)
Jul 17, 2008 386.63 399.19 374.17 380.74 11,622 -6.91(-1.78%)
Jul 16, 2008 387.74 392.09 378.35 387.66 17,935 -4.95(-1.26%)
Jul 15, 2008 404.02 404.02 390.05 392.61 9,868 -15.62(-3.83%)
Jul 14, 2008 402.25 411.89 402.25 408.23 15,820 +6.49(+1.61%)
Jul 11, 2008 400.97 408.40 395.88 401.74 7,103 +0.77(+0.19%)
Jul 10, 2008 390.22 401.14 384.07 400.97 11,484 +8.71(+2.22%)
Jul 09, 2008 395.51 404.64 388.17 392.26 12,837 -2.05(-0.52%)
Jul 08, 2008 396.02 396.02 382.37 394.31 30,030 -6.74(-1.68%)
Jul 07, 2008 405.15 411.84 395.34 401.06 15,527 -9.05(-2.21%)
Jul 04, 2008 420.94 420.94 403.10 410.10 16,838 +0.00(+0.00%)
Jul 03, 2008 420.94 420.94 403.10 410.10 16,838 -7.85(-1.88%)
Jul 02, 2008 438.35 442.19 417.95 417.95 20,571 -17.50(-4.02%)
Jul 01, 2008 433.92 435.54 425.21 435.45 24,880 -0.85(-0.20%)
Jun 30, 2008 434.09 439.81 432.81 436.31 17,437 +5.12(+1.19%)
Jun 27, 2008 430.07 434.77 426.75 431.18 19,820 +2.59(+0.61%)
Jun 26, 2008 420.60 433.92 420.60 428.59 7,242 -0.55(-0.13%)
Jun 25, 2008 433.06 433.06 418.55 429.14 35,482 -2.46(-0.57%)
Jun 24, 2008 444.67 444.67 430.38 431.59 9,453 -9.66(-2.19%)
Jun 23, 2008 427.86 441.68 425.47 441.26 10,628 +16.98(+4.00%)
Jun 20, 2008 426.15 432.63 422.14 424.27 26,780 -2.56(-0.60%)
Jun 19, 2008 435.54 435.71 425.21 426.83 9,619 -4.78(-1.11%)
Jun 18, 2008 428.28 432.10 424.36 431.61 9,192 +1.99(+0.46%)
Jun 17, 2008 421.03 430.33 419.83 429.62 11,310 +9.36(+2.23%)
Jun 16, 2008 417.10 421.80 416.93 420.26 6,107 +4.52(+1.09%)
Jun 13, 2008 412.58 419.32 412.58 415.74 3,387 +3.29(+0.80%)
Jun 12, 2008 421.71 421.71 409.68 412.44 8,595 -7.65(-1.82%)
Jun 11, 2008 419.83 422.99 414.40 420.09 15,004 +3.24(+0.78%)
Jun 10, 2008 417.70 426.83 411.38 416.85 8,714 -11.35(-2.65%)
Jun 09, 2008 418.55 431.53 418.55 428.20 5,724 +9.99(+2.39%)
Jun 06, 2008 426.23 432.29 418.21 418.21 9,520 -4.18(-0.99%)
Jun 05, 2008 407.03 422.56 407.03 422.39 5,732 +17.67(+4.37%)
Jun 04, 2008 403.45 413.35 402.76 404.73 15,260 +1.62(+0.40%)
Jun 03, 2008 410.70 415.48 403.10 403.10 11,288 -6.32(-1.54%)
Jun 02, 2008 411.38 416.33 406.48 409.42 99,143 -1.11(-0.27%)
May 30, 2008 410.02 413.86 407.20 410.53 4,905 +4.52(+1.11%)
May 29, 2008 414.71 414.71 404.31 406.01 20,306 -8.79(-2.12%)
May 28, 2008 404.04 415.31 401.31 414.80 3,336 +8.79(+2.17%)
May 27, 2008 405.07 409.26 399.50 406.01 14,401 -0.68(-0.17%)
May 26, 2008 411.47 415.48 401.40 406.69 0 +0.00(+0.00%)
May 23, 2008 411.47 415.48 401.40 406.69 11,068 -4.86(-1.18%)
May 22, 2008 420.77 420.77 408.40 411.55 33,843 -6.15(-1.47%)
May 21, 2008 425.04 431.53 417.70 417.70 21,211 -6.50(-1.53%)
May 20, 2008 420.77 424.53 417.53 424.19 7,159 +4.62(+1.10%)
May 19, 2008 419.32 424.95 416.85 419.58 12,183 +2.39(+0.57%)
May 16, 2008 410.10 417.44 410.10 417.19 4,869 +10.16(+2.50%)
May 15, 2008 401.14 407.03 395.68 407.03 4,689 +10.58(+2.67%)
May 14, 2008 406.69 406.69 396.45 396.45 4,029 -7.77(-1.92%)
May 13, 2008 396.79 404.56 392.95 404.21 4,194 +7.94(+2.00%)
May 12, 2008 401.06 401.06 391.45 396.28 2,752 -5.55(-1.38%)
May 09, 2008 396.79 402.31 392.95 401.82 5,034 +4.27(+1.07%)
May 08, 2008 384.07 397.56 384.07 397.56 7,264 +13.06(+3.40%)
May 07, 2008 390.39 390.39 382.96 384.50 4,738 -3.41(-0.88%)
May 06, 2008 379.63 390.13 379.63 387.91 5,546 +8.36(+2.20%)
May 05, 2008 374.43 381.85 374.43 379.55 4,457 +5.12(+1.37%)
May 02, 2008 366.06 375.79 366.06 374.43 4,763 +9.73(+2.67%)
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.