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 )

89.08 -0.65 (-0.72%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 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 (%)
Dec 30, 2011 299.59 302.51 299.42 299.42 17,983 -0.52(-0.17%)
Dec 29, 2011 298.90 301.84 296.57 299.94 24,821 +3.54(+1.20%)
Dec 28, 2011 305.12 305.12 295.70 296.39 121,514 -8.03(-2.64%)
Dec 27, 2011 303.13 306.59 302.97 304.43 9,311 -0.52(-0.17%)
Dec 23, 2011 303.22 305.90 302.01 304.95 10,529 +4.84(+1.61%)
Dec 21, 2011 294.24 300.97 289.40 300.11 23,672 +4.32(+1.46%)
Dec 20, 2011 285.77 297.17 285.42 295.79 51,642 +16.93(+6.07%)
Dec 19, 2011 289.48 290.35 278.43 278.86 26,166 -8.81(-3.06%)
Dec 16, 2011 282.40 288.75 282.31 287.67 18,063 +7.76(+2.77%)
Dec 15, 2011 289.23 289.23 279.22 279.91 51,736 -2.85(-1.01%)
Dec 14, 2011 292.68 292.68 281.72 282.76 52,193 -12.43(-4.21%)
Dec 13, 2011 308.30 309.86 292.86 295.19 29,542 -7.59(-2.51%)
Dec 12, 2011 308.13 308.13 297.86 302.78 26,074 -10.36(-3.31%)
Dec 09, 2011 302.52 314.61 302.52 313.14 25,326 +9.24(+3.04%)
Dec 08, 2011 313.66 314.61 303.21 303.90 29,095 -10.36(-3.30%)
Dec 07, 2011 316.42 317.80 310.29 314.26 40,563 -4.31(-1.35%)
Dec 06, 2011 319.35 321.68 313.92 318.57 34,444 -0.61(-0.19%)
Dec 05, 2011 320.56 323.49 316.07 319.18 44,270 +6.56(+2.10%)
Dec 02, 2011 316.33 319.35 312.02 312.62 45,501 -0.26(-0.08%)
Dec 01, 2011 310.03 316.59 309.77 312.88 36,872 +0.26(+0.08%)
Nov 30, 2011 303.30 312.71 302.26 312.62 25,006 +20.89(+7.16%)
Nov 29, 2011 291.39 295.27 288.62 291.73 16,153 +0.43(+0.15%)
Nov 28, 2011 289.75 294.32 288.54 291.30 33,318 +14.41(+5.21%)
Nov 25, 2011 276.89 282.93 276.89 276.89 15,624 -1.30(-0.47%)
Nov 23, 2011 289.75 289.75 278.01 278.18 52,951 -13.81(-4.73%)
Nov 22, 2011 293.89 297.77 289.88 291.99 31,255 -3.19(-1.08%)
Nov 21, 2011 297.60 297.60 290.44 295.19 34,498 -9.75(-3.20%)
Nov 18, 2011 309.08 309.77 300.80 304.94 26,380 -1.68(-0.55%)
Nov 17, 2011 317.63 319.35 303.90 306.62 46,189 -12.04(-3.78%)
Nov 16, 2011 312.88 327.38 312.88 318.66 54,269 +2.07(+0.65%)
Nov 15, 2011 312.27 318.75 309.77 316.59 24,062 +2.67(+0.85%)
Nov 14, 2011 315.56 317.45 309.94 313.92 19,457 -4.49(-1.41%)
Nov 11, 2011 313.31 320.82 313.31 318.40 32,006 +8.80(+2.84%)
Nov 10, 2011 310.46 313.48 302.87 309.60 36,682 +5.95(+1.96%)
Nov 09, 2011 308.74 312.45 302.87 303.64 44,252 -17.35(-5.40%)
Nov 08, 2011 317.71 321.51 311.59 320.99 52,037 +6.13(+1.95%)
Nov 07, 2011 314.86 318.66 307.36 314.86 37,640 -0.52(-0.16%)
Nov 04, 2011 309.69 316.93 308.30 315.38 24,063 +1.64(+0.52%)
Nov 03, 2011 306.15 314.26 299.93 313.74 37,753 +12.08(+4.01%)
Nov 02, 2011 299.50 302.47 294.64 301.66 21,271 +9.84(+3.37%)
Nov 01, 2011 290.09 297.86 285.26 291.82 74,608 -12.60(-4.14%)
Oct 31, 2011 314.69 314.69 304.33 304.42 22,725 -14.85(-4.65%)
Oct 28, 2011 314.17 321.08 311.84 319.27 19,682 +0.35(+0.11%)
Oct 27, 2011 310.46 323.06 307.87 318.92 32,545 +18.90(+6.30%)
Oct 26, 2011 296.57 301.66 287.24 300.02 25,784 +8.46(+2.90%)
Oct 25, 2011 298.90 299.93 290.26 291.56 21,996 -8.29(-2.76%)
Oct 24, 2011 288.88 299.93 287.68 299.85 33,773 +11.74(+4.07%)
Oct 21, 2011 289.40 292.60 284.83 288.11 21,325 +2.68(+0.94%)
Oct 20, 2011 283.19 285.95 275.69 285.43 22,658 +3.28(+1.16%)
Oct 19, 2011 288.88 292.42 281.12 282.15 40,079 -7.34(-2.53%)
Oct 18, 2011 279.39 291.04 273.18 289.49 62,601 +10.79(+3.87%)
Oct 17, 2011 287.85 288.19 277.84 278.70 25,807 -11.05(-3.81%)
Oct 14, 2011 283.53 290.78 282.76 289.75 21,696 +11.48(+4.13%)
Oct 13, 2011 274.64 279.97 270.93 278.27 42,789 +0.69(+0.25%)
Oct 12, 2011 277.58 282.67 276.02 277.58 32,170 +2.42(+0.88%)
Oct 11, 2011 269.64 277.23 267.56 275.16 51,648 +3.97(+1.46%)
Oct 10, 2011 263.68 271.62 263.68 271.19 44,245 +15.79(+6.18%)
Oct 07, 2011 261.87 262.39 251.25 255.40 37,852 -4.23(-1.63%)
Oct 06, 2011 258.68 261.01 255.22 259.62 64,446 +9.06(+3.62%)
Oct 05, 2011 242.02 252.63 236.23 250.56 155,738 +9.58(+3.98%)
Oct 04, 2011 224.75 241.59 220.78 240.98 114,148 +10.96(+4.77%)
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.