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 (%)
Aug 29, 2014 177.12 178.13 178.13 178.13 2,106 +1.87(+1.06%)
Aug 28, 2014 176.65 177.04 175.79 176.26 8,191 -1.01(-0.57%)
Aug 27, 2014 176.73 178.01 175.99 177.27 31,528 +0.86(+0.49%)
Aug 26, 2014 174.55 177.00 174.55 176.41 11,397 +2.14(+1.23%)
Aug 25, 2014 173.65 174.59 173.38 174.27 9,889 +1.44(+0.83%)
Aug 22, 2014 174.08 174.08 171.78 172.83 48,712 -1.44(-0.83%)
Aug 21, 2014 174.12 174.39 172.37 174.27 13,215 +0.00(+0.00%)
Aug 20, 2014 174.24 174.43 172.83 174.27 6,495 -0.23(-0.13%)
Aug 19, 2014 173.81 175.40 173.69 174.51 6,467 +1.01(+0.58%)
Aug 18, 2014 173.92 174.39 172.88 173.50 6,765 +0.78(+0.45%)
Aug 15, 2014 171.86 172.95 171.05 172.72 40,120 +1.64(+0.96%)
Aug 14, 2014 173.88 174.24 171.00 171.08 7,472 -2.49(-1.44%)
Aug 13, 2014 173.73 174.66 173.50 173.57 2,805 +0.70(+0.41%)
Aug 12, 2014 173.96 174.43 172.19 172.87 35,154 -1.40(-0.80%)
Aug 11, 2014 174.20 176.10 173.88 174.27 44,431 +0.70(+0.40%)
Aug 08, 2014 171.31 173.50 170.85 173.57 11,682 +2.49(+1.46%)
Aug 07, 2014 172.56 172.87 170.03 171.08 17,840 -1.05(-0.61%)
Aug 06, 2014 171.86 175.02 170.93 172.13 19,574 -0.12(-0.07%)
Aug 05, 2014 174.90 174.90 170.62 172.25 29,840 -3.19(-1.82%)
Aug 04, 2014 173.53 175.64 171.74 175.44 28,300 +1.71(+0.99%)
Aug 01, 2014 174.35 175.09 171.69 173.73 23,760 -1.01(-0.58%)
Jul 31, 2014 179.72 179.72 174.12 174.74 46,872 -5.53(-3.07%)
Jul 30, 2014 182.84 183.31 180.07 180.27 13,311 -1.56(-0.86%)
Jul 29, 2014 182.76 183.54 181.82 181.82 7,934 -0.74(-0.41%)
Jul 28, 2014 184.08 184.67 181.63 182.56 46,225 -1.67(-0.91%)
Jul 25, 2014 184.55 184.78 183.07 184.24 15,090 -0.70(-0.38%)
Jul 24, 2014 187.47 187.47 184.59 184.94 28,917 -1.52(-0.81%)
Jul 23, 2014 186.53 186.73 184.78 186.46 27,070 +0.12(+0.06%)
Jul 22, 2014 184.98 186.96 184.98 186.34 29,386 +2.26(+1.23%)
Jul 21, 2014 184.12 184.43 183.34 184.08 12,197 -0.19(-0.11%)
Jul 18, 2014 183.89 184.80 183.23 184.28 8,932 +0.04(+0.02%)
Jul 17, 2014 186.96 187.47 184.04 184.24 21,408 -2.37(-1.27%)
Jul 16, 2014 185.17 186.77 184.36 186.61 16,034 +2.37(+1.29%)
Jul 15, 2014 184.90 185.29 182.10 184.24 14,754 -0.78(-0.42%)
Jul 14, 2014 183.27 185.25 183.27 185.02 6,361 +2.45(+1.34%)
Jul 11, 2014 184.55 184.55 182.02 182.56 13,624 -1.95(-1.05%)
Jul 10, 2014 186.07 186.07 183.62 184.51 31,990 -3.39(-1.80%)
Jul 09, 2014 187.94 188.87 186.54 187.90 26,443 +0.19(+0.10%)
Jul 08, 2014 187.74 187.74 185.56 187.70 8,930 -0.23(-0.12%)
Jul 07, 2014 191.17 191.17 187.86 187.94 7,514 -3.39(-1.77%)
Jul 03, 2014 191.60 191.32 191.32 191.32 3,057 +0.35(+0.18%)
Jul 02, 2014 191.05 192.10 190.58 190.97 6,916 -0.43(-0.22%)
Jul 01, 2014 192.45 193.20 191.40 191.40 5,593 -0.43(-0.22%)
Jun 30, 2014 189.96 191.83 189.38 191.83 14,193 +1.75(+0.92%)
Jun 27, 2014 188.40 190.08 188.09 190.08 3,598 +1.52(+0.81%)
Jun 26, 2014 189.34 189.81 187.55 188.56 13,320 +0.12(+0.06%)
Jun 25, 2014 185.95 188.56 185.48 188.44 82,282 +2.45(+1.32%)
Jun 24, 2014 190.23 190.82 185.99 185.99 13,707 -4.36(-2.29%)
Jun 23, 2014 191.01 191.17 189.92 190.35 10,898 -0.23(-0.12%)
Jun 20, 2014 189.92 191.16 189.49 190.58 7,133 +5.33(+2.88%)
Jun 19, 2014 184.95 185.36 184.36 185.25 35,157 +0.23(+0.12%)
Jun 18, 2014 184.03 185.02 183.07 185.02 37,850 +1.14(+0.62%)
Jun 17, 2014 183.39 184.79 183.39 183.88 7,240 -0.08(-0.04%)
Jun 16, 2014 183.20 184.41 182.40 183.96 8,044 +0.46(+0.25%)
Jun 13, 2014 182.78 183.50 181.49 183.50 8,661 +1.44(+0.79%)
Jun 12, 2014 181.41 183.35 181.41 182.06 21,262 +1.10(+0.61%)
Jun 11, 2014 180.50 181.10 179.81 180.95 10,249 -0.27(-0.15%)
Jun 10, 2014 181.83 181.90 181.08 181.22 2,702 +0.15(+0.08%)
Jun 06, 2014 178.78 181.07 178.75 181.07 5,703 +2.59(+1.45%)
Jun 05, 2014 176.88 178.48 175.70 178.48 23,150 +1.60(+0.90%)
Jun 04, 2014 177.53 177.53 175.70 176.88 15,334 -0.08(-0.04%)
Jun 03, 2014 175.82 177.16 175.32 176.96 22,278 +0.95(+0.54%)
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.