Skip to main content

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

77.44 +0.37 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 176.04 177.83 174.64 177.79 10,833 +1.50(+0.85%)
Apr 29, 2014 176.65 178.86 176.12 176.29 7,334 +0.02(+0.01%)
Apr 28, 2014 178.37 178.37 174.75 176.27 12,326 -1.60(-0.90%)
Apr 25, 2014 178.25 179.75 177.03 177.87 8,805 -0.46(-0.26%)
Apr 24, 2014 178.75 179.54 177.15 178.33 11,775 -0.57(-0.32%)
Apr 23, 2014 177.68 179.89 177.57 178.90 14,661 +1.33(+0.75%)
Apr 22, 2014 176.54 177.88 176.01 177.57 14,369 +0.80(+0.45%)
Apr 21, 2014 176.08 177.26 176.08 176.77 12,983 +1.10(+0.63%)
Apr 17, 2014 174.41 175.66 175.66 175.66 8,438 +1.79(+1.03%)
Apr 16, 2014 173.72 174.30 172.62 173.88 89,587 +1.14(+0.66%)
Apr 15, 2014 170.91 173.19 169.88 172.74 7,350 +2.09(+1.23%)
Apr 14, 2014 168.74 171.63 168.21 170.64 11,071 +2.93(+1.75%)
Apr 11, 2014 168.09 168.76 167.56 167.72 17,093 -1.75(-1.03%)
Apr 10, 2014 171.94 173.50 168.63 169.47 11,132 -2.93(-1.70%)
Apr 09, 2014 173.00 173.00 170.76 172.39 5,318 +0.34(+0.20%)
Apr 08, 2014 169.12 172.47 169.12 172.05 9,586 +3.04(+1.80%)
Apr 07, 2014 172.16 172.16 168.67 169.01 36,006 -3.65(-2.12%)
Apr 04, 2014 174.87 176.01 172.22 172.66 64,610 -1.14(-0.66%)
Apr 03, 2014 175.51 175.51 173.80 173.80 8,293 -1.52(-0.87%)
Apr 02, 2014 174.33 175.63 174.10 175.32 53,065 +0.88(+0.50%)
Apr 01, 2014 175.06 175.06 173.31 174.45 24,150 -0.08(-0.04%)
Mar 31, 2014 174.37 174.83 173.31 174.52 11,721 +0.88(+0.50%)
Mar 28, 2014 171.21 174.22 171.21 173.65 7,647 +2.66(+1.56%)
Mar 27, 2014 170.30 172.13 170.30 170.99 10,344 +1.44(+0.85%)
Mar 26, 2014 171.48 172.32 169.54 169.54 11,223 -1.56(-0.91%)
Mar 25, 2014 169.92 171.14 169.92 171.10 7,963 +1.94(+1.15%)
Mar 24, 2014 171.94 172.24 168.97 169.16 23,839 -1.64(-0.96%)
Mar 21, 2014 169.20 172.51 169.20 170.80 47,528 +4.60(+2.77%)
Mar 20, 2014 164.18 167.01 164.18 166.19 9,330 +1.42(+0.86%)
Mar 19, 2014 164.81 165.78 164.14 164.77 11,653 +0.11(+0.07%)
Mar 18, 2014 162.61 164.89 162.61 164.66 11,435 +2.16(+1.33%)
Mar 17, 2014 160.89 162.68 160.89 162.50 11,084 +2.39(+1.49%)
Mar 14, 2014 160.18 160.70 159.47 160.11 42,641 -0.11(-0.07%)
Mar 13, 2014 162.83 163.17 158.91 160.22 129,408 -2.65(-1.63%)
Mar 12, 2014 162.50 163.54 161.56 162.87 104,342 -0.75(-0.46%)
Mar 11, 2014 167.20 167.43 163.21 163.62 12,513 -3.29(-1.97%)
Mar 10, 2014 167.20 167.20 165.52 166.90 11,153 -0.63(-0.38%)
Mar 07, 2014 167.99 168.02 166.42 167.54 9,498 +0.19(+0.11%)
Mar 06, 2014 165.86 167.80 165.41 167.35 12,355 +1.79(+1.08%)
Mar 05, 2014 166.87 167.09 165.26 165.56 12,742 -1.27(-0.76%)
Mar 04, 2014 165.82 167.50 165.60 166.83 12,513 +2.05(+1.25%)
Mar 03, 2014 165.11 167.31 164.55 164.77 34,060 -1.38(-0.83%)
Feb 28, 2014 164.03 166.90 164.03 166.16 17,222 +2.39(+1.46%)
Feb 27, 2014 162.94 163.77 161.42 163.77 15,109 +0.45(+0.27%)
Feb 26, 2014 163.62 164.48 162.91 163.32 12,742 -0.34(-0.21%)
Feb 25, 2014 164.10 164.10 161.56 163.65 145,769 -0.71(-0.43%)
Feb 24, 2014 162.42 164.74 160.44 164.36 110,034 +3.92(+2.44%)
Feb 21, 2014 161.71 161.71 160.44 160.44 10,893 -0.67(-0.42%)
Feb 20, 2014 160.11 161.64 160.00 161.12 12,294 +1.38(+0.86%)
Feb 19, 2014 159.25 161.11 159.25 159.73 17,834 +0.71(+0.45%)
Feb 18, 2014 158.58 159.21 156.72 159.02 6,476 +1.04(+0.66%)
Feb 14, 2014 157.04 157.98 157.98 157.98 8,757 +0.90(+0.57%)
Feb 13, 2014 154.51 157.57 153.95 157.08 20,191 +2.43(+1.57%)
Feb 12, 2014 155.66 156.71 154.54 154.66 8,425 -0.52(-0.34%)
Feb 11, 2014 151.52 155.90 151.52 155.18 31,568 +3.88(+2.57%)
Feb 10, 2014 150.96 151.71 150.21 151.29 11,529 -0.30(-0.20%)
Feb 07, 2014 151.93 152.30 150.68 151.59 18,317 -0.11(-0.07%)
Feb 06, 2014 148.05 152.00 148.05 151.71 11,407 +3.85(+2.60%)
Feb 05, 2014 149.88 149.88 147.62 147.86 41,934 -2.34(-1.56%)
Feb 04, 2014 149.17 150.70 148.57 150.21 35,912 +1.86(+1.25%)
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.