Skip to main content

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

87.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 292.83 293.33 285.07 285.07 7,334 -5.38(-1.85%)
Apr 27, 2007 287.12 293.43 287.12 290.44 2,542 +2.13(+0.74%)
Apr 26, 2007 287.20 289.33 284.45 288.31 2,530 +1.28(+0.45%)
Apr 25, 2007 282.17 288.74 281.74 287.03 3,690 +8.02(+2.88%)
Apr 24, 2007 278.58 280.63 276.96 279.01 5,026 +1.28(+0.46%)
Apr 23, 2007 277.73 280.83 277.73 277.73 5,342 -0.17(-0.06%)
Apr 20, 2007 278.24 278.58 275.25 277.90 8,412 +3.75(+1.37%)
Apr 19, 2007 275.68 276.96 274.14 274.14 5,811 -4.87(-1.74%)
Apr 18, 2007 278.15 279.77 277.73 279.01 16,824 -2.99(-1.06%)
Apr 17, 2007 286.69 286.69 281.14 281.99 21,663 -2.56(-0.90%)
Apr 16, 2007 284.21 285.58 281.65 284.55 21,136 +1.11(+0.39%)
Apr 13, 2007 283.02 284.13 281.14 283.44 23,585 +0.26(+0.09%)
Apr 12, 2007 277.81 283.27 276.70 283.19 1,944 +6.49(+2.34%)
Apr 11, 2007 278.84 283.70 276.70 276.70 7,522 -2.48(-0.89%)
Apr 10, 2007 274.31 279.18 274.31 279.18 4,862 +5.80(+2.12%)
Apr 09, 2007 274.48 277.73 273.12 273.37 94,763 -1.28(-0.47%)
Apr 05, 2007 274.65 275.42 274.40 274.65 2,507 +1.28(+0.47%)
Apr 04, 2007 270.05 273.37 269.96 273.37 5,752 +0.77(+0.28%)
Apr 03, 2007 270.64 273.29 269.53 272.61 2,390 -0.26(-0.09%)
Apr 02, 2007 269.02 272.86 266.97 272.86 2,378 +4.52(+1.69%)
Mar 30, 2007 271.84 271.84 268.25 268.34 5,284 -3.41(-1.26%)
Mar 29, 2007 269.87 273.22 268.68 271.75 2,530 +2.90(+1.08%)
Mar 28, 2007 271.32 271.32 267.91 268.85 4,276 -2.39(-0.88%)
Mar 27, 2007 272.26 272.26 269.62 271.24 4,007 -1.45(-0.53%)
Mar 26, 2007 273.37 273.37 268.00 272.69 2,519 +2.01(+0.74%)
Mar 23, 2007 271.15 271.92 268.68 270.69 4,522 +1.32(+0.49%)
Mar 22, 2007 269.02 270.13 267.31 269.36 7,287 +3.93(+1.48%)
Mar 21, 2007 261.68 268.68 261.68 265.44 2,460 +5.46(+2.10%)
Mar 20, 2007 262.45 262.88 256.73 259.97 4,592 -2.22(-0.85%)
Mar 19, 2007 260.06 262.45 258.27 262.19 2,577 +7.17(+2.81%)
Mar 16, 2007 256.39 257.24 253.91 255.02 3,210 -1.11(-0.43%)
Mar 15, 2007 256.22 258.86 255.11 256.13 3,116 -0.09(-0.03%)
Mar 14, 2007 254.17 257.16 251.18 256.22 5,049 +3.50(+1.38%)
Mar 13, 2007 256.47 259.63 252.29 252.72 3,327 -3.75(-1.46%)
Mar 12, 2007 253.57 257.24 253.57 256.47 3,432 -0.43(-0.17%)
Mar 09, 2007 257.58 258.86 254.85 256.90 14,071 +0.34(+0.13%)
Mar 08, 2007 259.46 259.46 255.02 256.56 4,229 +1.28(+0.50%)
Mar 07, 2007 250.07 258.01 250.07 255.28 2,858 +5.46(+2.19%)
Mar 06, 2007 247.43 250.93 247.09 249.82 2,636 +4.87(+1.99%)
Mar 05, 2007 245.72 247.68 244.18 244.95 2,308 -2.73(-1.10%)
Mar 02, 2007 250.50 252.63 245.81 247.68 1,956 -4.27(-1.69%)
Mar 01, 2007 246.66 254.00 245.89 251.95 3,620 +1.02(+0.41%)
Feb 28, 2007 250.76 253.49 249.56 250.93 1,757 -0.60(-0.24%)
Feb 27, 2007 254.51 258.35 246.66 251.52 5,295 -9.22(-3.54%)
Feb 26, 2007 261.00 262.70 259.46 260.74 2,328 +2.90(+1.13%)
Feb 23, 2007 259.72 260.31 257.41 257.84 1,605 -0.60(-0.23%)
Feb 22, 2007 255.02 258.86 253.83 258.44 1,944 +3.50(+1.37%)
Feb 21, 2007 249.39 254.94 249.05 254.94 1,956 +4.18(+1.67%)
Feb 20, 2007 249.65 251.01 248.62 250.76 2,460 -1.02(-0.41%)
Feb 16, 2007 252.04 253.57 251.34 251.78 3,093 -0.34(-0.14%)
Feb 15, 2007 251.78 252.80 250.50 252.12 2,226 -2.99(-1.17%)
Feb 14, 2007 256.64 256.73 252.98 255.11 4,942 +1.20(+0.47%)
Feb 13, 2007 253.49 255.37 252.46 253.91 5,135 +3.16(+1.26%)
Feb 12, 2007 252.21 252.89 249.73 250.76 5,946 -3.75(-1.48%)
Feb 09, 2007 256.47 256.47 253.06 254.51 3,151 -2.05(-0.80%)
Feb 08, 2007 252.38 256.64 251.35 256.56 80,035 +2.65(+1.04%)
Feb 07, 2007 255.28 257.33 251.78 253.91 5,002 -1.79(-0.70%)
Feb 06, 2007 255.88 258.18 253.06 255.71 5,002 +1.28(+0.50%)
Feb 05, 2007 254.60 257.67 253.49 254.43 4,756 +2.13(+0.85%)
Feb 02, 2007 250.93 253.83 247.51 252.29 24,475 +2.65(+1.06%)
Feb 01, 2007 250.76 250.93 246.75 249.65 3,245 +0.43(+0.17%)
Jan 31, 2007 244.87 249.82 244.87 249.22 15,629 +2.31(+0.93%)
Jan 30, 2007 242.48 247.77 241.79 246.91 2,495 +7.17(+2.99%)
Jan 29, 2007 242.05 243.25 238.55 239.75 1,862 -1.19(-0.50%)
Jan 26, 2007 240.69 242.23 240.09 240.94 2,577 +1.02(+0.43%)
Jan 25, 2007 244.78 245.38 239.83 239.92 4,358 -6.57(-2.67%)
Jan 24, 2007 245.21 246.49 241.79 246.49 6,420 +0.26(+0.10%)
Jan 23, 2007 242.65 247.00 242.65 246.23 3,983 +6.57(+2.74%)
Jan 22, 2007 242.31 242.39 238.21 239.66 6,444 -0.51(-0.21%)
Jan 19, 2007 233.94 240.26 233.94 240.17 8,506 +7.43(+3.19%)
Jan 18, 2007 236.84 238.55 232.27 232.75 9,654 -3.93(-1.66%)
Jan 17, 2007 233.60 237.70 233.60 236.67 2,261 +2.90(+1.24%)
Jan 16, 2007 235.65 236.42 232.24 233.77 2,190 -2.48(-1.05%)
Jan 12, 2007 229.42 236.42 229.42 236.25 3,866 +7.08(+3.09%)
Jan 11, 2007 234.37 235.99 228.74 229.16 1,558 -3.16(-1.36%)
Jan 10, 2007 233.00 233.26 230.56 232.32 4,510 -0.85(-0.37%)
Jan 09, 2007 231.04 234.11 229.59 233.17 1,347 -1.88(-0.80%)
Jan 08, 2007 237.78 238.38 233.86 235.05 2,976 +2.05(+0.88%)
Jan 05, 2007 233.52 235.15 231.04 233.00 2,097 -0.34(-0.15%)
Jan 04, 2007 235.48 237.19 232.83 233.34 5,213 -6.06(-2.53%)
Jan 03, 2007 244.27 244.27 237.53 239.41 9,724 -11.78(-4.69%)
Dec 29, 2006 252.55 252.55 250.16 251.18 1,956 -2.39(-0.94%)
Dec 28, 2006 254.77 254.94 253.06 253.57 7,463 -0.77(-0.30%)
Dec 27, 2006 250.59 254.34 250.39 254.34 2,132 +2.47(+0.98%)
Dec 26, 2006 252.63 255.79 249.31 251.87 3,960 -2.64(-1.04%)
Dec 22, 2006 255.62 255.71 252.81 254.51 1,605 -1.88(-0.73%)
Dec 21, 2006 258.61 259.04 254.51 256.39 2,800 -2.65(-1.02%)
Dec 20, 2006 263.73 263.73 257.69 259.04 2,226 -4.27(-1.62%)
Dec 19, 2006 256.82 263.90 255.88 263.30 3,386 +4.35(+1.68%)
Dec 18, 2006 268.42 268.42 258.61 258.95 5,143 -11.10(-4.11%)
Dec 15, 2006 273.37 273.37 268.17 270.05 8,096 -1.71(-0.63%)
Dec 14, 2006 270.98 272.52 269.53 271.75 28,108 +3.75(+1.40%)
Dec 13, 2006 266.03 268.76 265.95 268.00 1,042 +2.90(+1.09%)
Dec 12, 2006 265.86 267.65 262.88 265.10 808 -0.77(-0.29%)
Dec 11, 2006 264.92 267.06 263.39 265.86 1,218 -0.85(-0.32%)
Dec 08, 2006 267.31 268.94 265.26 266.72 574 +2.90(+1.10%)
Dec 07, 2006 265.61 265.76 262.30 263.81 2,554 -2.48(-0.93%)
Dec 06, 2006 263.81 268.25 262.70 266.29 2,085 +1.96(+0.74%)
Dec 05, 2006 265.52 267.14 261.68 264.33 1,359 -0.17(-0.06%)
Dec 04, 2006 265.44 265.44 262.19 264.50 1,628 -2.73(-1.02%)
Dec 01, 2006 259.89 267.23 259.12 267.23 1,698 +1.88(+0.71%)
Nov 30, 2006 263.73 265.44 260.66 265.35 5,495 +2.31(+0.88%)
Nov 29, 2006 255.62 263.05 255.54 263.05 1,909 +9.39(+3.70%)
Nov 28, 2006 251.35 254.94 250.93 253.66 2,132 +3.79(+1.52%)
Nov 27, 2006 254.34 254.34 249.22 249.87 1,077 -2.94(-1.16%)
Nov 24, 2006 254.34 255.28 252.80 252.80 656 -1.03(-0.40%)
Nov 22, 2006 253.91 254.34 248.71 253.83 1,698 +0.00(+0.00%)
Nov 21, 2006 251.52 254.09 251.52 253.83 949 +4.18(+1.68%)
Nov 20, 2006 246.32 250.24 244.82 249.65 1,206 +1.19(+0.48%)
Nov 17, 2006 243.33 248.88 242.56 248.45 984 +1.19(+0.48%)
Nov 16, 2006 256.13 256.22 246.66 247.26 1,323 -7.08(-2.79%)
Nov 15, 2006 252.46 256.13 251.35 254.34 2,366 +4.18(+1.67%)
Nov 14, 2006 249.39 250.41 248.20 250.16 574 +2.05(+0.83%)
Nov 13, 2006 250.50 250.50 247.26 248.11 2,261 -0.94(-0.38%)
Nov 10, 2006 250.50 250.67 247.43 249.05 1,534 -4.61(-1.82%)
Nov 09, 2006 254.09 258.18 252.21 253.66 5,038 +1.71(+0.68%)
Nov 08, 2006 247.60 252.21 246.23 251.95 2,765 +5.55(+2.25%)
Nov 07, 2006 248.28 248.28 244.18 246.40 25,717 -1.11(-0.45%)
Nov 06, 2006 244.44 247.94 243.42 247.51 1,054 +3.41(+1.40%)
Nov 03, 2006 239.83 244.10 239.83 244.10 187 +6.74(+2.84%)
Nov 02, 2006 235.56 240.00 234.28 237.35 1,921 -0.43(-0.18%)
Nov 01, 2006 240.00 240.43 235.99 237.78 8,447 -1.88(-0.78%)
Oct 31, 2006 237.27 239.66 234.45 239.66 796 +1.37(+0.57%)
Oct 30, 2006 239.15 240.86 237.53 238.29 902 -2.82(-1.17%)
Oct 27, 2006 247.09 247.09 241.03 241.12 1,124 -4.86(-1.98%)
Oct 26, 2006 248.54 249.22 244.61 245.98 5,659 -0.34(-0.14%)
Oct 25, 2006 240.69 248.54 240.26 246.32 10,134 +5.04(+2.09%)
Oct 24, 2006 225.07 242.05 233.60 241.28 1,195 +7.43(+3.18%)
Oct 23, 2006 232.41 237.70 231.72 233.86 3,960 -1.28(-0.54%)
Oct 20, 2006 240.00 240.00 234.20 235.14 2,132 -3.93(-1.64%)
Oct 19, 2006 233.60 239.06 232.58 239.06 6,057 +8.79(+3.82%)
Oct 18, 2006 234.45 234.45 229.08 230.27 9,373 -3.07(-1.32%)
Oct 17, 2006 236.08 236.08 230.87 233.34 761 -2.73(-1.16%)
Oct 16, 2006 230.02 236.08 230.02 236.08 1,089 +7.34(+3.21%)
Oct 13, 2006 228.74 231.30 227.80 228.74 1,124 +3.67(+1.63%)
Oct 12, 2006 221.99 225.07 221.91 225.07 1,851 +5.12(+2.33%)
Oct 11, 2006 223.79 223.79 218.32 219.94 1,534 -4.27(-1.90%)
Oct 10, 2006 218.07 225.92 218.07 224.21 1,675 +5.03(+2.30%)
Oct 09, 2006 224.72 225.38 218.58 219.18 1,874 -2.39(-1.08%)
Oct 06, 2006 221.74 222.76 218.58 221.57 2,038 -1.19(-0.54%)
Oct 05, 2006 223.19 223.19 219.35 222.76 2,401 +6.23(+2.88%)
Oct 04, 2006 215.08 216.53 209.79 216.53 855 +2.99(+1.40%)
Oct 03, 2006 217.21 217.21 213.20 213.54 1,476 -9.90(-4.43%)
Oct 02, 2006 230.19 230.19 223.44 223.44 515 -5.98(-2.60%)
Sep 29, 2006 227.28 229.93 227.28 229.42 117 +1.45(+0.64%)
Sep 28, 2006 227.88 231.30 227.63 227.97 1,933 +1.02(+0.45%)
Sep 27, 2006 225.75 228.40 224.30 226.94 10,603 +3.33(+1.49%)
Sep 26, 2006 221.22 224.98 216.45 223.62 1,159 +3.84(+1.75%)
Sep 25, 2006 217.56 220.55 213.46 219.77 1,113 +0.09(+0.04%)
Sep 22, 2006 222.50 222.50 219.09 219.69 246 -3.07(-1.38%)
Sep 21, 2006 219.77 223.02 219.77 222.76 105 +3.59(+1.64%)
Sep 20, 2006 225.49 226.60 219.18 219.18 867 -6.57(-2.91%)
Sep 19, 2006 223.27 231.81 224.04 225.75 585 -4.44(-1.93%)
Sep 18, 2006 226.26 230.19 226.26 230.19 117 +4.87(+2.16%)
Sep 15, 2006 224.30 226.60 224.30 225.32 609 +0.17(+0.08%)
Sep 14, 2006 231.47 232.41 225.15 225.15 656 -6.80(-2.93%)
Sep 13, 2006 229.25 231.95 228.56 231.95 246 +6.29(+2.79%)
Sep 12, 2006 228.82 229.25 223.87 225.66 234 -2.39(-1.05%)
Sep 11, 2006 234.71 234.71 228.05 228.05 363 -10.75(-4.50%)
Sep 08, 2006 240.94 240.94 238.81 238.81 140 -3.67(-1.51%)
Sep 07, 2006 244.70 245.29 242.48 242.48 4,194 -2.82(-1.15%)
Sep 06, 2006 251.87 252.04 245.29 245.29 12,782 -8.79(-3.46%)
Sep 05, 2006 253.06 254.60 252.63 254.09 480 +5.04(+2.02%)
Sep 01, 2006 246.83 249.05 245.81 249.05 339 +5.29(+2.17%)
Aug 31, 2006 242.39 246.40 242.39 243.76 199 +0.85(+0.35%)
Aug 30, 2006 243.93 243.93 239.92 242.90 3,702 -2.39(-0.97%)
Aug 29, 2006 241.79 245.29 241.79 245.29 468 +1.28(+0.52%)
Aug 28, 2006 247.85 247.85 244.01 244.01 281 -6.57(-2.62%)
Aug 25, 2006 252.21 252.21 248.96 250.59 632 +4.35(+1.77%)
Aug 24, 2006 245.21 246.23 244.78 246.23 726 +0.42(+0.17%)
Aug 23, 2006 249.56 249.56 244.78 245.81 2,167 -5.12(-2.04%)
Aug 22, 2006 250.59 251.52 250.24 250.93 995 +1.02(+0.41%)
Aug 21, 2006 249.56 249.90 248.79 249.90 433 +1.88(+0.76%)
Aug 18, 2006 246.06 248.03 243.50 248.03 574 +5.80(+2.40%)
Aug 17, 2006 243.59 244.10 242.22 242.22 2,214 -5.46(-2.21%)
Aug 16, 2006 248.45 249.13 245.81 247.68 1,148 +3.50(+1.43%)
Aug 15, 2006 241.71 244.27 241.54 244.18 656 +2.98(+1.24%)
Aug 14, 2006 242.56 242.56 240.94 241.20 1,253 -5.29(-2.15%)
Aug 11, 2006 248.79 248.79 245.46 246.49 456 -2.30(-0.93%)
Aug 10, 2006 246.83 248.79 246.49 248.79 492 -1.02(-0.41%)
Aug 09, 2006 251.10 253.74 249.82 249.82 5,225 -0.26(-0.10%)
Aug 08, 2006 252.29 254.86 250.07 250.07 1,581 -3.24(-1.28%)
Aug 07, 2006 254.94 254.94 250.67 253.32 70 +2.90(+1.16%)
Aug 04, 2006 255.02 255.02 250.41 250.41 1,862 -6.57(-2.56%)
Aug 03, 2006 256.05 257.67 254.43 256.99 773 -3.50(-1.34%)
Aug 02, 2006 263.56 265.95 258.44 260.49 1,019 -0.09(-0.03%)
Aug 01, 2006 256.82 260.57 256.82 260.57 808 +2.99(+1.16%)
Jul 31, 2006 256.47 258.18 254.34 257.58 714 +5.63(+2.24%)
Jul 28, 2006 251.35 251.95 247.85 251.95 2,026 +0.00(+0.00%)
Jul 27, 2006 256.73 258.18 251.61 251.95 1,558 -2.90(-1.14%)
Jul 26, 2006 246.40 255.62 245.89 254.85 4,370 +7.51(+3.04%)
Jul 25, 2006 241.97 247.34 241.97 247.34 2,460 +8.45(+3.54%)
Jul 24, 2006 237.36 238.89 237.36 238.89 1,066 +7.51(+3.25%)
Jul 21, 2006 234.37 235.56 231.38 231.38 738 -8.88(-3.69%)
Jul 20, 2006 248.62 248.62 240.00 240.26 5,940 -6.14(-2.49%)
Jul 19, 2006 246.06 247.77 245.72 246.40 2,390 +3.93(+1.62%)
Jul 18, 2006 249.22 249.22 241.97 242.48 949 -4.10(-1.66%)
Jul 17, 2006 255.11 255.11 245.81 246.57 925 -10.07(-3.92%)
Jul 14, 2006 258.18 258.35 251.61 256.64 6,877 +0.51(+0.20%)
Jul 13, 2006 259.38 260.57 255.71 256.13 3,280 -6.06(-2.31%)
Jul 12, 2006 261.77 263.22 260.83 262.19 6,256 -0.43(-0.16%)
Jul 11, 2006 257.93 262.62 257.67 262.62 2,401 +5.38(+2.09%)
Jul 10, 2006 257.75 260.23 256.05 257.24 2,929 -0.08(-0.03%)
Jul 07, 2006 264.50 265.44 256.90 257.33 1,698 -6.15(-2.33%)
Jul 06, 2006 267.48 267.48 262.45 263.47 1,546 -4.27(-1.59%)
Jul 05, 2006 264.50 267.74 262.36 267.74 1,640 -0.94(-0.35%)
Jul 03, 2006 265.44 268.68 265.44 268.68 304 +4.44(+1.68%)
Jun 30, 2006 262.11 264.24 258.78 264.24 8,213 +5.80(+2.25%)
Jun 29, 2006 253.57 258.52 253.06 258.44 2,636 +8.36(+3.35%)
Jun 28, 2006 249.65 250.16 247.34 250.07 2,366 +2.56(+1.03%)
Jun 27, 2006 252.21 253.74 247.43 247.51 7,322 +1.37(+0.55%)
Jun 26, 2006 246.57 246.57 246.15 246.15 257 -2.56(-1.03%)
Jun 23, 2006 248.71 248.71 248.71 248.71 386 +7.34(+3.04%)
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.