Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	73.64	75.41	73.35	73.50	33,848	+0.03(+0.04%)
Jun 29, 2010	74.76	74.76	73.14	73.47	40,405	-3.50(-4.55%)
Jun 25, 2010	76.97	77.49	75.35	76.97	51,803	+1.32(+1.75%)
Jun 24, 2010	77.02	77.38	75.50	75.64	20,276	-1.91(-2.46%)
Jun 23, 2010	78.02	78.02	76.65	77.55	25,259	-0.65(-0.83%)
Jun 22, 2010	81.11	81.61	78.08	78.20	48,263	-2.88(-3.55%)
Jun 21, 2010	82.55	82.99	80.38	81.08	44,350	-0.73(-0.90%)
Jun 18, 2010	81.82	81.82	80.38	81.82	34,833	+1.59(+1.98%)
Jun 17, 2010	80.64	81.13	79.65	80.23	30,772	-0.41(-0.51%)
Jun 16, 2010	79.33	81.63	79.33	80.64	75,116	-0.06(-0.07%)
Jun 15, 2010	78.51	80.81	78.51	80.69	84,175	+2.91(+3.74%)
Jun 14, 2010	79.06	79.94	77.58	77.78	24,371	-0.49(-0.63%)
Jun 11, 2010	76.82	78.66	76.01	78.28	24,677	+0.35(+0.45%)
Jun 10, 2010	75.42	77.96	74.78	77.93	95,176	+4.77(+6.53%)
Jun 09, 2010	74.93	76.79	72.83	73.15	90,039	-0.29(-0.40%)
Jun 08, 2010	72.31	73.59	71.15	73.45	305,334	+0.93(+1.28%)
Jun 07, 2010	73.39	74.87	72.37	72.51	35,563	-1.14(-1.54%)
Jun 04, 2010	73.65	76.76	73.18	73.65	77,029	-2.24(-2.95%)
Jun 03, 2010	75.34	76.04	73.21	75.89	158,873	+0.84(+1.12%)
Jun 02, 2010	71.61	75.05	71.52	75.05	58,639	+3.73(+5.22%)
Jun 01, 2010	75.34	75.34	71.17	71.32	89,327	-5.65(-7.34%)
May 28, 2010	76.97	80.02	76.44	76.97	156,282	-3.06(-3.82%)
May 27, 2010	78.98	80.17	78.10	80.02	50,110	+3.17(+4.13%)
May 26, 2010	77.29	78.51	76.59	76.85	79,588	+0.49(+0.65%)
May 25, 2010	72.66	76.36	72.54	76.36	176,905	+1.25(+1.67%)
May 24, 2010	78.07	78.07	75.10	75.10	55,156	-2.53(-3.26%)
May 21, 2010	71.73	78.02	64.22	77.64	213,482	+2.21(+2.93%)
May 20, 2010	75.40	77.35	74.99	75.42	189,264	-4.51(-5.64%)
May 19, 2010	80.61	81.60	78.37	79.94	216,942	-1.37(-1.68%)
May 18, 2010	83.05	84.42	80.90	81.31	79,227	-1.16(-1.41%)
May 17, 2010	84.01	84.68	80.72	82.47	144,365	-1.40(-1.67%)
May 14, 2010	83.87	85.50	82.41	83.87	72,228	-2.13(-2.47%)
May 13, 2010	86.89	87.79	85.65	85.99	45,652	-1.16(-1.34%)
May 12, 2010	85.21	87.30	85.21	87.16	36,234	+2.04(+2.39%)
May 11, 2010	85.93	86.72	85.00	85.12	72,477	+0.00(+0.00%)
May 10, 2010	83.95	85.23	83.84	85.12	89,577	+4.08(+5.03%)
May 07, 2010	83.43	84.62	80.43	81.04	132,147	-3.11(-3.70%)
May 06, 2010	87.16	88.64	77.17	84.16	207,917	-3.64(-4.14%)
May 05, 2010	88.50	89.78	87.74	87.80	164,258	-1.75(-1.95%)
May 04, 2010	91.35	91.61	89.19	89.54	100,558	-3.41(-3.66%)
May 03, 2010	91.17	93.44	91.06	92.95	52,992	+0.67(+0.73%)
Apr 30, 2010	94.11	94.35	91.29	92.28	99,668	-2.10(-2.22%)
Apr 29, 2010	94.84	95.34	91.84	94.38	147,383	+0.87(+0.93%)
Apr 28, 2010	92.45	93.59	91.83	93.50	138,354	+1.51(+1.65%)
Apr 27, 2010	95.31	95.57	91.87	91.99	62,082	-3.96(-4.13%)
Apr 26, 2010	97.52	97.52	95.66	95.95	116,346	-0.47(-0.48%)
Apr 23, 2010	94.73	96.65	94.55	96.41	78,229	+1.92(+2.03%)
Apr 22, 2010	92.02	94.52	91.51	94.49	63,585	+1.28(+1.37%)
Apr 21, 2010	92.83	93.53	92.11	93.21	85,879	+0.55(+0.60%)
Apr 20, 2010	90.18	93.07	90.18	92.66	170,303	+3.06(+3.41%)
Apr 19, 2010	88.82	90.30	88.57	89.60	17,103	-0.12(-0.13%)
Apr 16, 2010	91.46	91.53	88.72	89.72	74,032	-2.15(-2.34%)
Apr 15, 2010	91.64	92.28	91.23	91.87	20,063	+0.29(+0.32%)
Apr 14, 2010	90.33	91.73	89.86	91.58	53,811	+1.89(+2.11%)
Apr 13, 2010	90.01	90.18	88.53	89.69	34,702	-0.55(-0.61%)
Apr 12, 2010	90.01	90.97	90.01	90.24	106,171	+0.29(+0.32%)
Apr 09, 2010	90.15	90.30	89.17	89.95	83,753	+0.15(+0.16%)
Apr 08, 2010	89.43	89.81	88.47	89.81	46,113	-0.12(-0.13%)
Apr 07, 2010	91.06	91.14	89.31	89.92	269,498	-1.22(-1.34%)
Apr 06, 2010	90.27	91.35	89.97	91.14	87,569	+0.61(+0.68%)
Apr 05, 2010	89.22	90.56	88.77	90.53	41,849	+2.01(+2.27%)

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.

Middle Point, OH (45863)

Today

Tonight

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

Historical Prices

Sections

Services