Skip to main content

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

89.09 -0.64 (-0.72%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 245.49 249.68 245.49 248.14 18,380 +7.44(+3.09%)
Jul 30, 2010 240.70 241.90 235.22 240.70 5,235 +0.09(+0.04%)
Jul 29, 2010 241.12 244.38 236.51 240.61 11,028 +1.97(+0.82%)
Jul 28, 2010 239.24 240.95 237.36 238.64 6,607 -1.97(-0.82%)
Jul 27, 2010 243.18 245.23 238.30 240.61 46,320 -1.97(-0.81%)
Jul 26, 2010 242.49 242.83 239.42 242.58 4,304 +2.14(+0.89%)
Jul 23, 2010 238.39 240.87 233.77 240.44 13,244 +3.59(+1.52%)
Jul 22, 2010 234.11 238.55 234.11 236.85 34,788 +5.13(+2.21%)
Jul 21, 2010 237.62 237.62 229.83 231.72 7,405 -3.59(-1.53%)
Jul 20, 2010 228.12 236.42 228.04 235.31 11,076 +6.67(+2.92%)
Jul 19, 2010 226.33 229.75 224.62 228.64 12,191 +3.76(+1.67%)
Jul 16, 2010 224.87 230.43 224.87 224.87 4,975 -7.01(-3.02%)
Jul 15, 2010 232.49 233.17 227.10 231.89 10,564 -0.17(-0.07%)
Jul 14, 2010 231.72 234.37 229.24 232.06 16,599 +0.17(+0.07%)
Jul 13, 2010 232.23 234.03 230.95 231.89 33,917 +2.31(+1.01%)
Jul 12, 2010 230.60 232.40 226.93 229.58 3,822 -1.97(-0.85%)
Jul 09, 2010 231.54 231.80 229.32 231.54 7,155 +0.77(+0.33%)
Jul 08, 2010 229.15 231.03 225.81 230.78 4,025 +3.68(+1.62%)
Jul 07, 2010 218.12 227.35 218.12 227.10 35 +9.84(+4.53%)
Jul 06, 2010 219.74 222.82 214.27 217.26 8,798 +2.22(+1.03%)
Jul 02, 2010 215.04 218.61 213.33 215.04 18,629 -0.17(-0.08%)
Jul 01, 2010 213.92 215.81 207.94 215.21 10,639 +1.37(+0.64%)
Jun 30, 2010 214.27 219.40 213.41 213.84 11,633 +0.09(+0.04%)
Jun 29, 2010 217.52 217.52 212.81 213.75 13,887 -10.18(-4.55%)
Jun 25, 2010 223.93 225.47 219.23 223.93 17,804 +3.85(+1.75%)
Jun 24, 2010 224.10 225.13 219.66 220.08 6,969 -5.56(-2.46%)
Jun 23, 2010 227.01 227.01 223.01 225.64 8,681 -1.88(-0.83%)
Jun 22, 2010 235.99 237.45 227.18 227.53 16,587 -8.38(-3.55%)
Jun 21, 2010 240.18 241.47 233.85 235.91 15,243 -2.14(-0.90%)
Jun 18, 2010 238.04 238.04 233.85 238.04 11,972 +2.54(+1.08%)
Jun 17, 2010 236.70 238.16 233.80 235.51 10,482 -1.20(-0.51%)
Jun 16, 2010 232.86 239.61 232.86 236.70 25,589 -0.17(-0.07%)
Jun 15, 2010 230.47 237.22 230.47 236.87 28,675 +8.54(+3.74%)
Jun 14, 2010 232.09 234.65 227.73 228.33 8,302 -1.45(-0.63%)
Jun 11, 2010 225.51 230.89 223.12 229.78 8,406 +1.03(+0.45%)
Jun 10, 2010 221.41 228.84 219.53 228.76 32,422 +14.01(+6.53%)
Jun 09, 2010 219.96 225.42 213.80 214.74 30,673 -0.86(-0.40%)
Jun 08, 2010 212.26 216.02 208.85 215.60 104,015 +2.74(+1.28%)
Jun 07, 2010 215.43 219.78 212.44 212.86 12,115 -3.33(-1.54%)
Jun 04, 2010 216.19 225.34 214.83 216.19 26,240 -6.58(-2.95%)
Jun 03, 2010 221.15 223.21 214.91 222.78 54,122 +2.48(+1.12%)
Jun 02, 2010 210.21 220.30 209.96 220.30 19,976 +10.94(+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.