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 (%)
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%)
Aug 02, 2010 246.22 250.42 246.22 248.88 18,326 +7.46(+3.09%)
Jul 30, 2010 241.41 242.61 235.92 241.41 5,220 +0.09(+0.04%)
Jul 29, 2010 241.84 245.10 237.21 241.33 10,995 +1.97(+0.82%)
Jul 28, 2010 239.95 241.67 238.07 239.35 6,587 -1.97(-0.82%)
Jul 27, 2010 243.90 245.96 239.01 241.33 46,183 -1.97(-0.81%)
Jul 26, 2010 243.21 243.56 240.13 243.30 4,291 +2.15(+0.89%)
Jul 23, 2010 239.10 241.58 234.46 241.16 13,204 +3.60(+1.52%)
Jul 22, 2010 234.81 239.26 234.81 237.55 34,685 +5.15(+2.22%)
Jul 21, 2010 238.32 238.32 230.52 232.40 7,383 -3.60(-1.53%)
Jul 20, 2010 228.80 237.12 228.72 236.01 11,043 +6.69(+2.92%)
Jul 19, 2010 227.00 230.43 225.28 229.32 12,155 +3.78(+1.67%)
Jul 16, 2010 225.54 231.12 225.54 225.54 4,960 -7.03(-3.02%)
Jul 15, 2010 233.18 233.86 227.77 232.58 10,532 -0.17(-0.07%)
Jul 14, 2010 232.40 235.06 229.92 232.75 16,550 +0.17(+0.07%)
Jul 13, 2010 232.92 234.72 231.63 232.58 33,816 +2.32(+1.01%)
Jul 12, 2010 231.29 233.09 227.60 230.26 3,810 -1.97(-0.85%)
Jul 09, 2010 232.23 232.49 230.00 232.23 7,134 +0.77(+0.33%)
Jul 08, 2010 229.83 231.72 226.49 231.46 4,013 +3.69(+1.62%)
Jul 07, 2010 218.76 228.03 218.76 227.77 34 +9.87(+4.53%)
Jul 06, 2010 220.39 223.48 214.90 217.91 8,772 +2.23(+1.03%)
Jul 02, 2010 215.68 219.26 213.96 215.68 18,574 -0.17(-0.08%)
Jul 01, 2010 214.56 216.45 208.56 215.85 10,607 +1.37(+0.64%)
Jun 30, 2010 214.90 220.05 214.04 214.47 11,599 +0.08(+0.04%)
Jun 29, 2010 218.16 218.16 213.44 214.39 13,846 -10.21(-4.55%)
Jun 25, 2010 224.60 226.14 219.88 224.60 17,752 +3.86(+1.75%)
Jun 24, 2010 224.77 225.80 220.31 220.74 6,948 -5.58(-2.46%)
Jun 23, 2010 227.69 227.69 223.67 226.31 8,655 -1.89(-0.83%)
Jun 22, 2010 236.69 238.15 227.86 228.20 16,538 -8.41(-3.55%)
Jun 21, 2010 240.90 242.19 234.55 236.61 15,198 -2.14(-0.90%)
Jun 18, 2010 238.75 238.75 234.55 238.75 11,936 +2.55(+1.08%)
Jun 17, 2010 237.41 238.86 234.49 236.21 10,451 -1.20(-0.51%)
Jun 16, 2010 233.55 240.32 233.55 237.41 25,513 -0.17(-0.07%)
Jun 15, 2010 231.15 237.92 231.15 237.58 28,590 +8.57(+3.74%)
Jun 14, 2010 232.78 235.35 228.41 229.01 8,277 -1.46(-0.63%)
Jun 11, 2010 226.18 231.58 223.78 230.47 8,381 +1.03(+0.45%)
Jun 10, 2010 222.07 229.52 220.18 229.44 32,326 +14.06(+6.53%)
Jun 09, 2010 220.61 226.09 214.44 215.38 30,582 -0.86(-0.40%)
Jun 08, 2010 212.90 216.67 209.47 216.24 103,707 +2.74(+1.28%)
Jun 07, 2010 216.07 220.44 213.07 213.50 12,079 -3.34(-1.54%)
Jun 04, 2010 216.84 226.01 215.47 216.84 26,163 -6.60(-2.95%)
Jun 03, 2010 221.81 223.87 215.55 223.44 53,961 +2.49(+1.13%)
Jun 02, 2010 210.84 220.95 210.58 220.95 19,917 +10.97(+5.22%)
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.