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 (%)
Jun 30, 2008 129.49 131.20 129.11 130.16 58,454 +1.53(+1.19%)
Jun 27, 2008 128.30 129.70 127.30 128.63 66,442 +0.77(+0.61%)
Jun 26, 2008 125.47 129.44 125.47 127.85 24,276 -0.16(-0.13%)
Jun 25, 2008 129.19 129.19 124.86 128.02 118,942 -0.73(-0.57%)
Jun 24, 2008 132.65 132.65 128.39 128.75 31,690 -2.88(-2.19%)
Jun 23, 2008 127.63 131.76 126.92 131.63 35,630 +5.07(+4.00%)
Jun 20, 2008 127.12 129.06 125.93 126.56 89,773 -0.76(-0.60%)
Jun 19, 2008 129.93 129.98 126.84 127.33 32,247 -1.43(-1.11%)
Jun 18, 2008 127.76 128.90 126.59 128.75 30,816 +0.59(+0.46%)
Jun 17, 2008 125.60 128.37 125.24 128.16 37,916 +2.79(+2.23%)
Jun 16, 2008 124.43 125.83 124.38 125.37 20,472 +1.35(+1.09%)
Jun 13, 2008 123.08 125.09 123.08 124.02 11,354 +0.98(+0.80%)
Jun 12, 2008 125.80 125.80 122.21 123.04 28,813 -2.28(-1.82%)
Jun 11, 2008 125.24 126.18 123.62 125.32 50,299 +0.97(+0.78%)
Jun 10, 2008 124.61 127.33 122.72 124.35 29,214 -3.39(-2.65%)
Jun 09, 2008 124.86 128.73 124.86 127.74 19,189 +2.98(+2.39%)
Jun 06, 2008 127.15 128.96 124.76 124.76 31,915 -1.25(-0.99%)
Jun 05, 2008 121.42 126.06 121.42 126.00 19,217 +5.27(+4.36%)
Jun 04, 2008 120.35 123.31 120.15 120.73 51,156 +0.48(+0.40%)
Jun 03, 2008 122.52 123.94 120.25 120.25 37,842 -1.88(-1.54%)
Jun 02, 2008 122.72 124.20 121.26 122.14 332,349 -0.33(-0.27%)
May 30, 2008 122.31 123.46 121.47 122.47 16,445 +1.35(+1.11%)
May 29, 2008 123.71 123.71 120.61 121.12 68,071 -2.62(-2.12%)
May 28, 2008 120.53 123.89 119.72 123.74 11,186 +2.62(+2.16%)
May 27, 2008 120.84 122.09 119.18 121.12 48,277 -0.20(-0.17%)
May 26, 2008 122.75 123.94 119.74 121.32 0 +0.00(+0.00%)
May 23, 2008 122.75 123.94 119.74 121.32 37,104 -1.45(-1.18%)
May 22, 2008 125.52 125.52 121.83 122.77 113,450 -1.83(-1.47%)
May 21, 2008 126.79 128.73 124.61 124.61 71,104 -1.94(-1.53%)
May 20, 2008 125.52 126.64 124.55 126.54 24,000 +1.38(+1.10%)
May 19, 2008 125.09 126.77 124.35 125.17 40,841 +0.71(+0.57%)
May 16, 2008 122.34 124.53 122.34 124.45 16,324 +3.03(+2.50%)
May 15, 2008 119.67 121.42 118.04 121.42 15,719 +3.16(+2.67%)
May 14, 2008 121.32 121.32 118.27 118.27 13,507 -2.32(-1.92%)
May 13, 2008 118.37 120.68 117.22 120.58 14,059 +2.37(+2.00%)
May 12, 2008 119.64 119.64 116.78 118.21 9,227 -1.66(-1.38%)
May 09, 2008 118.37 120.01 117.22 119.87 16,876 +1.27(+1.07%)
May 08, 2008 114.57 118.60 114.57 118.60 24,352 +3.90(+3.40%)
May 07, 2008 116.46 116.46 114.24 114.70 15,886 -1.02(-0.88%)
May 06, 2008 113.25 116.38 113.25 115.72 18,593 +2.49(+2.20%)
May 05, 2008 111.70 113.91 111.70 113.22 14,943 +1.53(+1.37%)
May 02, 2008 109.20 112.10 109.20 111.70 15,968 +2.90(+2.67%)
May 01, 2008 111.21 111.21 106.55 108.79 24,444 -2.80(-2.51%)
Apr 30, 2008 109.56 112.41 109.56 111.59 47,597 +2.11(+1.93%)
Apr 29, 2008 112.79 112.79 109.48 109.48 30,294 -4.05(-3.57%)
Apr 28, 2008 114.22 114.95 113.12 113.53 26,786 -0.41(-0.36%)
Apr 25, 2008 111.90 114.06 111.59 113.94 56,065 +1.91(+1.70%)
Apr 24, 2008 114.17 114.17 109.76 112.03 43,269 -1.51(-1.33%)
Apr 23, 2008 114.88 115.01 112.82 113.54 31,100 -1.54(-1.34%)
Apr 22, 2008 115.69 115.92 113.97 115.08 118,113 -1.23(-1.06%)
Apr 21, 2008 115.95 116.36 114.28 116.31 46,502 +0.95(+0.83%)
Apr 18, 2008 111.90 115.98 111.58 115.36 38,701 +4.89(+4.42%)
Apr 17, 2008 110.86 111.67 109.69 110.47 33,467 -0.59(-0.53%)
Apr 16, 2008 109.25 111.14 107.61 111.06 27,806 +2.75(+2.54%)
Apr 15, 2008 107.95 108.36 106.86 108.31 11,130 +1.04(+0.97%)
Apr 14, 2008 105.28 107.65 105.28 107.27 42,130 +2.09(+1.99%)
Apr 11, 2008 104.31 106.26 104.31 105.18 8,169 -1.22(-1.15%)
Apr 10, 2008 106.22 106.83 105.41 106.40 9,286 +0.18(+0.17%)
Apr 09, 2008 106.68 107.50 105.99 106.22 40,913 +0.25(+0.24%)
Apr 08, 2008 105.79 106.81 104.69 105.97 14,526 +0.58(+0.56%)
Apr 07, 2008 104.95 107.93 104.95 105.38 18,193 +0.13(+0.12%)
Apr 04, 2008 104.39 106.50 103.83 105.25 15,458 +1.71(+1.65%)
Apr 03, 2008 102.96 104.24 102.71 103.55 74,116 +0.64(+0.62%)
Apr 02, 2008 101.26 103.45 100.31 102.91 37,356 +1.86(+1.84%)
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.