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 )

80.50 +1.87 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 27, 2013 155.16 156.13 154.87 155.67 8,012 -0.63(-0.40%)
Sep 26, 2013 156.45 156.97 155.78 156.30 5,152 +0.33(+0.21%)
Sep 25, 2013 155.56 156.97 155.56 155.97 8,197 +0.85(+0.55%)
Sep 24, 2013 155.05 156.15 153.50 155.12 8,712 +0.00(+0.00%)
Sep 23, 2013 155.82 156.08 154.82 155.12 36,086 -1.25(-0.80%)
Sep 20, 2013 158.44 158.44 156.15 156.38 4,204 +1.03(+0.67%)
Sep 19, 2013 155.34 155.86 154.76 155.34 8,814 +0.25(+0.16%)
Sep 18, 2013 154.04 155.74 152.72 155.09 8,804 +1.09(+0.70%)
Sep 17, 2013 152.66 154.36 152.63 154.00 11,304 +1.05(+0.69%)
Sep 16, 2013 152.66 153.55 152.61 152.95 13,406 +0.83(+0.55%)
Sep 13, 2013 151.72 152.12 151.18 152.12 12,885 +0.34(+0.23%)
Sep 12, 2013 153.53 153.53 151.54 151.78 19,905 -1.86(-1.21%)
Sep 11, 2013 153.13 154.00 151.98 153.64 17,365 +0.40(+0.26%)
Sep 10, 2013 152.59 153.24 151.80 153.24 12,970 +0.69(+0.45%)
Sep 09, 2013 150.57 152.81 150.46 152.56 13,144 +2.75(+1.83%)
Sep 06, 2013 150.10 150.65 147.67 149.81 15,159 +0.69(+0.46%)
Sep 05, 2013 146.91 149.81 146.91 149.12 19,420 +2.21(+1.50%)
Sep 04, 2013 144.60 146.96 144.42 146.91 17,088 +2.13(+1.47%)
Sep 03, 2013 146.05 146.34 143.76 144.78 17,999 +0.87(+0.60%)
Aug 30, 2013 146.34 146.34 143.71 143.91 9,019 -2.03(-1.39%)
Aug 29, 2013 146.84 147.02 145.58 145.94 5,865 -0.94(-0.64%)
Aug 28, 2013 144.93 147.56 144.93 146.88 32,500 +1.99(+1.37%)
Aug 27, 2013 145.87 146.77 144.71 144.89 17,593 -2.35(-1.60%)
Aug 26, 2013 147.56 148.04 146.66 147.24 7,756 -0.22(-0.15%)
Aug 23, 2013 147.02 147.67 145.61 147.46 27,889 +0.83(+0.57%)
Aug 22, 2013 144.56 146.88 144.56 146.62 13,398 +2.89(+2.01%)
Aug 21, 2013 145.50 145.50 143.66 143.73 15,473 -1.84(-1.27%)
Aug 20, 2013 144.13 145.97 143.77 145.58 5,710 +1.56(+1.08%)
Aug 19, 2013 145.58 145.58 144.02 144.02 8,934 -1.95(-1.34%)
Aug 16, 2013 146.23 146.66 145.40 145.97 8,927 -0.80(-0.54%)
Aug 15, 2013 146.52 147.20 145.58 146.77 22,193 -0.83(-0.56%)
Aug 14, 2013 148.29 148.65 147.60 147.60 12,416 -0.54(-0.37%)
Aug 13, 2013 147.78 148.68 147.35 148.14 21,817 +0.47(+0.32%)
Aug 12, 2013 147.02 148.09 146.62 147.67 10,250 -0.14(-0.10%)
Aug 09, 2013 147.60 148.30 146.16 147.82 13,665 +0.04(+0.02%)
Aug 08, 2013 147.75 148.30 146.85 147.78 13,455 +0.83(+0.57%)
Aug 07, 2013 146.70 147.07 146.05 146.95 8,351 +0.04(+0.02%)
Aug 06, 2013 149.23 149.48 146.34 146.91 23,078 -3.15(-2.10%)
Aug 05, 2013 150.53 150.53 149.55 150.06 29,916 -0.32(-0.22%)
Aug 02, 2013 149.37 150.46 148.76 150.39 17,826 +0.72(+0.48%)
Aug 01, 2013 147.93 149.90 147.89 149.66 17,877 +3.26(+2.22%)
Jul 31, 2013 146.44 147.57 146.12 146.41 18,853 +0.54(+0.37%)
Jul 30, 2013 146.70 146.70 145.12 145.87 13,217 -0.54(-0.37%)
Jul 29, 2013 148.14 148.14 146.08 146.41 29,065 -1.92(-1.29%)
Jul 26, 2013 150.10 150.10 147.20 148.32 11,658 -2.13(-1.42%)
Jul 25, 2013 149.23 150.57 148.40 150.46 32,148 +0.91(+0.61%)
Jul 24, 2013 152.74 152.74 148.87 149.55 16,582 -3.00(-1.97%)
Jul 23, 2013 153.46 153.97 152.16 152.56 24,628 -0.58(-0.38%)
Jul 22, 2013 153.71 153.82 152.92 153.13 64,546 -0.29(-0.19%)
Jul 19, 2013 152.27 153.42 151.62 153.42 10,255 +1.44(+0.95%)
Jul 18, 2013 150.10 152.23 149.81 151.98 23,145 +2.25(+1.51%)
Jul 17, 2013 149.52 150.10 148.90 149.72 9,084 +0.86(+0.58%)
Jul 16, 2013 150.06 150.28 147.96 148.87 12,226 -1.27(-0.84%)
Jul 15, 2013 150.39 150.80 149.66 150.13 6,434 -0.25(-0.17%)
Jul 12, 2013 149.45 150.57 149.05 150.39 8,643 +0.69(+0.46%)
Jul 11, 2013 150.57 151.31 148.47 149.70 34,682 +0.65(+0.44%)
Jul 10, 2013 150.13 150.13 148.48 149.05 14,991 -1.19(-0.79%)
Jul 09, 2013 149.26 150.39 148.36 150.24 11,037 +1.88(+1.27%)
Jul 08, 2013 147.89 149.01 147.31 148.36 21,241 +1.38(+0.94%)
Jul 05, 2013 145.07 147.28 144.71 146.99 15,107 +3.11(+2.16%)
Jul 03, 2013 143.66 144.74 142.97 143.88 17,496 -0.07(-0.05%)
Jul 02, 2013 142.47 145.00 142.47 143.95 28,494 +0.98(+0.68%)
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.