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 )

89.59 +0.50 (+0.56%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 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 (%)
Dec 31, 2018 84.75 85.03 81.20 84.28 197,401 +0.28(+0.33%)
Dec 28, 2018 82.69 85.78 82.41 84.00 171,766 +1.59(+1.93%)
Dec 27, 2018 81.20 82.41 78.95 82.41 172,456 -0.84(-1.01%)
Dec 26, 2018 78.67 83.49 76.10 83.26 458,389 +5.33(+6.84%)
Dec 24, 2018 79.23 81.01 77.74 77.92 136,393 -2.10(-2.63%)
Dec 21, 2018 82.17 82.92 79.37 80.03 278,053 -2.15(-2.61%)
Dec 20, 2018 84.41 86.46 81.86 82.17 251,960 -3.26(-3.82%)
Dec 19, 2018 89.45 90.47 85.06 85.44 236,160 -3.82(-4.28%)
Dec 18, 2018 91.22 91.40 88.61 89.26 276,794 -2.05(-2.25%)
Dec 17, 2018 92.15 94.48 90.75 91.31 269,529 -0.93(-1.01%)
Dec 14, 2018 94.95 95.41 91.96 92.24 176,927 -3.92(-4.07%)
Dec 13, 2018 97.93 97.93 95.23 96.16 201,736 -2.52(-2.55%)
Dec 12, 2018 98.31 101.10 98.21 98.68 215,314 +2.33(+2.42%)
Dec 11, 2018 99.24 99.24 94.95 96.35 179,539 -0.93(-0.96%)
Dec 10, 2018 99.71 100.45 96.07 97.28 228,454 -3.64(-3.60%)
Dec 07, 2018 105.49 107.07 100.64 100.92 413,499 -1.49(-1.46%)
Dec 06, 2018 104.56 104.56 100.55 102.41 396,133 -5.13(-4.77%)
Dec 04, 2018 113.79 114.16 107.31 107.54 318,410 -6.81(-5.95%)
Dec 03, 2018 114.63 115.56 112.20 114.35 218,483 +3.73(+3.37%)
Nov 30, 2018 112.95 112.95 109.78 110.62 95,722 -3.17(-2.79%)
Nov 29, 2018 114.81 115.56 112.62 113.79 140,219 -0.47(-0.41%)
Nov 28, 2018 112.67 114.49 109.97 114.25 222,544 +1.68(+1.49%)
Nov 27, 2018 112.95 114.53 112.16 112.58 134,759 -0.93(-0.82%)
Nov 26, 2018 113.60 115.19 112.71 113.51 126,295 +1.40(+1.25%)
Nov 23, 2018 112.39 113.42 110.71 112.11 91,712 -4.57(-3.92%)
Nov 21, 2018 116.68 116.68 116.68 0 +2.05(+1.79%)
Nov 20, 2018 118.17 118.17 113.42 114.63 204,454 -6.44(-5.32%)
Nov 19, 2018 118.73 121.72 118.73 121.06 184,755 +1.12(+0.93%)
Nov 16, 2018 120.32 121.02 117.71 119.94 109,210 +0.56(+0.47%)
Nov 15, 2018 116.87 119.51 116.87 119.39 107,022 +3.17(+2.73%)
Nov 14, 2018 118.17 118.64 114.44 116.21 248,499 +0.65(+0.57%)
Nov 13, 2018 120.13 121.25 115.38 115.56 201,339 -4.57(-3.80%)
Nov 12, 2018 127.59 127.97 119.90 120.13 124,566 -5.97(-4.73%)
Nov 09, 2018 126.38 126.75 122.51 126.10 204,836 -2.15(-1.67%)
Nov 08, 2018 131.60 132.30 127.78 128.25 110,768 -4.29(-3.24%)
Nov 07, 2018 133.19 134.35 129.83 132.54 197,969 +2.33(+1.79%)
Nov 06, 2018 130.76 131.42 128.15 130.20 150,398 -0.19(-0.14%)
Nov 05, 2018 129.93 130.67 127.87 130.39 167,378 +2.24(+1.75%)
Nov 02, 2018 128.15 130.11 126.66 128.15 195,454 +0.75(+0.59%)
Nov 01, 2018 127.31 128.81 124.42 127.41 244,814 +0.65(+0.52%)
Oct 31, 2018 128.25 129.74 126.57 126.75 219,630 -0.56(-0.44%)
Oct 30, 2018 123.58 127.31 121.69 127.31 194,455 +3.36(+2.71%)
Oct 29, 2018 130.11 130.11 122.37 123.95 140,497 -5.41(-4.18%)
Oct 26, 2018 126.19 131.79 124.52 129.37 162,839 +0.75(+0.58%)
Oct 25, 2018 128.62 130.31 126.94 128.62 202,700 +2.05(+1.62%)
Oct 24, 2018 135.43 135.52 126.38 126.57 215,817 -7.65(-5.70%)
Oct 23, 2018 137.29 137.39 132.35 134.22 236,450 -6.62(-4.70%)
Oct 22, 2018 142.89 143.12 139.72 140.84 111,087 -2.24(-1.56%)
Oct 19, 2018 145.13 148.21 142.70 143.08 78,750 -1.03(-0.71%)
Oct 18, 2018 147.55 147.83 143.63 144.10 90,537 -5.78(-3.86%)
Oct 17, 2018 151.19 151.66 148.86 149.88 125,047 -2.71(-1.77%)
Oct 16, 2018 151.84 152.96 150.44 152.59 80,618 +1.68(+1.11%)
Oct 15, 2018 150.35 152.40 148.11 150.91 87,513 +1.12(+0.75%)
Oct 12, 2018 152.12 152.50 147.55 149.79 162,646 +0.75(+0.50%)
Oct 11, 2018 150.44 153.71 148.07 149.04 215,528 -3.82(-2.50%)
Oct 10, 2018 161.08 162.57 152.78 152.87 282,504 -9.89(-6.07%)
Oct 09, 2018 160.52 164.62 159.40 162.76 397,597 +2.99(+1.87%)
Oct 08, 2018 156.60 160.24 156.13 159.77 146,969 +0.93(+0.59%)
Oct 05, 2018 158.47 160.05 157.21 158.84 192,559 +0.09(+0.06%)
Oct 04, 2018 159.96 162.01 157.72 158.75 184,107 -1.59(-0.99%)
Oct 03, 2018 158.28 160.89 156.41 160.33 196,529 +2.89(+1.84%)
Oct 02, 2018 157.44 158.84 155.95 157.44 156,493 +0.00(+0.00%)
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.