Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	89.51	89.57	87.14	88.08	30,619	-0.80(-0.90%)
Sep 29, 2010	87.34	89.30	87.34	88.88	66,674	+1.40(+1.59%)
Sep 28, 2010	86.48	87.70	85.80	87.49	21,598	+1.04(+1.20%)
Sep 27, 2010	87.28	87.81	86.45	86.45	24,069	-0.77(-0.88%)
Sep 24, 2010	86.36	87.53	86.36	87.22	22,350	+2.05(+2.41%)
Sep 23, 2010	84.91	86.09	84.88	85.17	77,579	-0.59(-0.69%)
Sep 22, 2010	86.15	86.98	85.53	85.77	43,308	-0.59(-0.69%)
Sep 21, 2010	86.30	86.89	85.68	86.36	37,241	+0.56(+0.66%)
Sep 20, 2010	83.84	86.06	83.78	85.80	23,029	+1.81(+2.16%)
Sep 17, 2010	83.99	84.64	83.51	83.99	18,092	-0.62(-0.74%)
Sep 15, 2010	83.99	84.90	83.14	84.61	36,847	+0.18(+0.21%)
Sep 14, 2010	84.43	85.36	84.14	84.43	22,460	-0.35(-0.42%)
Sep 13, 2010	85.11	85.27	84.70	84.78	22,430	+1.12(+1.34%)
Sep 10, 2010	82.79	84.05	82.55	83.67	45,602	+1.38(+1.68%)
Sep 09, 2010	82.93	83.14	81.70	82.29	47,106	+0.29(+0.36%)
Sep 08, 2010	81.49	82.49	81.40	81.99	14,246	+1.03(+1.27%)
Sep 07, 2010	81.79	81.79	80.64	80.96	27,672	-1.29(-1.57%)
Sep 03, 2010	82.05	82.76	81.79	82.26	86,990	+0.85(+1.05%)
Sep 02, 2010	80.93	81.40	79.90	81.40	33,866	+0.94(+1.17%)
Sep 01, 2010	78.23	80.82	78.23	80.46	22,786	+3.44(+4.47%)
Aug 31, 2010	77.23	77.92	76.35	77.02	23,939	-0.76(-0.98%)
Aug 30, 2010	78.58	78.72	77.73	77.79	20,105	-0.71(-0.90%)
Aug 27, 2010	78.49	78.67	75.38	78.49	49,189	+2.73(+3.61%)
Aug 26, 2010	76.52	77.23	75.32	75.76	22,751	-0.38(-0.50%)
Aug 25, 2010	76.05	76.38	74.61	76.14	30,632	-0.47(-0.61%)
Aug 24, 2010	75.55	77.73	75.41	76.61	27,591	-0.41(-0.53%)
Aug 23, 2010	76.97	77.82	76.94	77.02	33,754	+0.03(+0.04%)
Aug 20, 2010	77.64	77.64	76.17	76.99	29,843	-1.41(-1.80%)
Aug 19, 2010	79.93	79.93	78.02	78.41	44,690	-1.73(-2.16%)
Aug 18, 2010	80.79	80.79	79.32	80.14	31,528	-0.53(-0.66%)
Aug 17, 2010	79.55	81.29	79.50	80.67	14,740	+1.88(+2.39%)
Aug 16, 2010	77.76	78.79	77.76	78.79	21,671	+0.47(+0.60%)
Aug 13, 2010	78.02	79.20	78.02	78.32	52,507	-0.32(-0.41%)
Aug 12, 2010	77.46	79.20	77.08	78.64	270,789	-0.35(-0.45%)
Aug 11, 2010	80.23	80.63	78.84	78.99	31,862	-3.38(-4.10%)
Aug 10, 2010	82.49	82.90	81.61	82.37	21,793	-1.21(-1.44%)
Aug 09, 2010	83.93	84.11	83.37	83.58	54,590	-0.06(-0.07%)
Aug 06, 2010	83.64	84.08	82.40	83.64	55,545	-1.06(-1.25%)
Aug 05, 2010	85.02	85.31	84.08	84.70	55,233	-0.79(-0.93%)
Aug 04, 2010	84.64	85.70	84.52	85.49	32,169	+0.82(+0.97%)
Aug 03, 2010	85.02	85.08	83.40	84.67	18,499	-0.62(-0.72%)
Aug 02, 2010	84.37	85.81	84.37	85.28	53,479	+2.56(+3.09%)
Jul 30, 2010	82.73	83.14	80.85	82.73	15,234	+0.03(+0.04%)
Jul 29, 2010	82.87	83.99	81.29	82.70	32,087	+0.68(+0.82%)
Jul 28, 2010	82.23	82.82	81.58	82.02	19,224	-0.68(-0.82%)
Jul 27, 2010	83.58	84.29	81.90	82.70	134,770	-0.68(-0.81%)
Jul 26, 2010	83.34	83.46	82.29	83.37	12,524	+0.73(+0.89%)
Jul 23, 2010	81.93	82.79	80.35	82.64	38,534	+1.23(+1.52%)
Jul 22, 2010	80.46	81.99	80.46	81.40	101,219	+1.76(+2.21%)
Jul 21, 2010	81.67	81.67	78.99	79.64	21,545	-1.23(-1.53%)
Jul 20, 2010	78.41	81.26	78.38	80.88	32,227	+2.29(+2.92%)
Jul 19, 2010	77.79	78.96	77.20	78.58	35,472	+1.29(+1.67%)
Jul 16, 2010	77.29	79.20	77.29	77.29	14,476	-2.41(-3.02%)
Jul 15, 2010	79.90	80.14	78.05	79.70	30,736	-0.06(-0.07%)
Jul 14, 2010	79.64	80.55	78.79	79.76	48,296	+0.06(+0.07%)
Jul 13, 2010	79.82	80.43	79.38	79.70	98,683	+0.79(+1.01%)
Jul 12, 2010	79.26	79.88	77.99	78.91	11,120	-0.68(-0.85%)
Jul 09, 2010	79.58	79.67	78.82	79.58	20,820	+0.26(+0.33%)
Jul 08, 2010	78.76	79.41	77.61	79.32	11,712	+1.26(+1.62%)
Jul 07, 2010	74.97	78.14	74.97	78.05	102	+3.38(+4.53%)
Jul 06, 2010	75.52	76.58	73.64	74.67	25,598	+0.76(+1.03%)
Jul 02, 2010	73.91	75.14	73.32	73.91	54,202	-0.06(-0.08%)

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