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 )

88.99 -0.74 (-0.82%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 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 (%)
Sep 30, 2015 162.17 163.16 157.40 159.92 82,283 -0.90(-0.56%)
Sep 29, 2015 160.46 164.23 158.07 160.82 80,946 +1.26(+0.79%)
Sep 28, 2015 165.40 165.40 159.47 159.56 44,046 -7.11(-4.26%)
Sep 25, 2015 170.89 171.34 165.36 166.66 30,572 -2.52(-1.49%)
Sep 24, 2015 167.83 171.70 166.66 169.18 85,303 +0.00(+0.00%)
Sep 23, 2015 174.22 174.94 168.96 169.18 42,448 -4.41(-2.54%)
Sep 22, 2015 173.23 176.74 171.25 173.59 43,960 -1.17(-0.67%)
Sep 21, 2015 177.64 179.44 174.40 174.76 39,151 -1.44(-0.82%)
Sep 18, 2015 181.50 181.50 175.21 176.20 45,472 -9.51(-5.12%)
Sep 17, 2015 185.35 190.09 182.75 185.71 62,674 -0.63(-0.34%)
Sep 16, 2015 180.25 188.12 179.80 186.33 58,893 +7.79(+4.36%)
Sep 15, 2015 174.79 179.17 174.16 178.54 46,772 +4.47(+2.57%)
Sep 14, 2015 173.80 174.70 171.47 174.07 35,632 -0.81(-0.46%)
Sep 11, 2015 176.84 177.20 171.65 174.88 22,956 -4.92(-2.74%)
Sep 10, 2015 179.35 181.41 175.59 179.80 107,154 +0.99(+0.55%)
Sep 09, 2015 186.15 190.27 177.47 178.81 40,598 -6.80(-3.66%)
Sep 08, 2015 183.74 187.31 181.32 185.62 42,586 +2.77(+1.52%)
Sep 04, 2015 184.72 182.84 182.84 182.84 61,209 -4.12(-2.20%)
Sep 03, 2015 186.24 191.34 184.00 186.96 201,610 +1.61(+0.87%)
Sep 02, 2015 188.21 189.10 180.07 185.35 218,665 -0.89(-0.48%)
Sep 01, 2015 189.73 191.35 184.90 186.24 76,903 -8.14(-4.19%)
Aug 31, 2015 187.05 194.92 182.12 194.39 169,687 +5.82(+3.09%)
Aug 28, 2015 179.89 191.42 179.71 188.57 158,222 +7.61(+4.20%)
Aug 27, 2015 171.38 181.05 170.04 180.96 126,126 +13.87(+8.30%)
Aug 26, 2015 167.09 168.43 163.51 167.09 99,996 +6.44(+4.01%)
Aug 25, 2015 166.64 167.18 160.65 160.65 74,621 +0.27(+0.17%)
Aug 24, 2015 160.29 168.70 156.89 160.38 97,665 -9.04(-5.34%)
Aug 21, 2015 173.53 176.84 169.42 169.42 61,614 -5.01(-2.87%)
Aug 20, 2015 180.96 183.38 174.43 174.43 122,700 -6.44(-3.56%)
Aug 19, 2015 187.05 187.85 179.44 180.87 90,752 -7.25(-3.85%)
Aug 18, 2015 188.93 190.63 186.33 188.12 41,608 -0.54(-0.28%)
Aug 17, 2015 188.84 190.54 187.31 188.66 49,929 -0.63(-0.33%)
Aug 14, 2015 193.13 195.73 189.02 189.28 87,664 -3.31(-1.72%)
Aug 13, 2015 199.13 199.13 191.70 192.60 37,555 -8.32(-4.14%)
Aug 12, 2015 196.62 201.99 195.01 200.92 157,719 +3.31(+1.68%)
Aug 11, 2015 196.00 198.81 193.67 197.61 72,938 -3.13(-1.56%)
Aug 10, 2015 190.54 201.37 189.28 200.74 125,646 +11.01(+5.80%)
Aug 07, 2015 196.00 199.13 189.00 189.73 50,865 -7.07(-3.59%)
Aug 06, 2015 187.85 197.43 185.26 196.80 72,767 +8.95(+4.76%)
Aug 05, 2015 189.73 194.74 186.42 187.85 76,349 -0.09(-0.05%)
Aug 04, 2015 190.45 193.94 187.49 187.94 50,015 -1.52(-0.80%)
Aug 03, 2015 192.33 196.09 189.02 189.46 64,006 -4.56(-2.35%)
Jul 31, 2015 198.41 199.67 193.76 194.03 49,420 -5.01(-2.52%)
Jul 30, 2015 203.16 204.86 197.70 199.04 60,991 -3.40(-1.68%)
Jul 29, 2015 194.30 203.87 192.60 202.44 113,843 +6.71(+3.43%)
Jul 28, 2015 189.46 197.25 187.85 195.73 75,642 +6.53(+3.45%)
Jul 27, 2015 190.18 192.95 187.49 189.19 47,191 -4.03(-2.08%)
Jul 24, 2015 200.56 200.56 192.15 193.22 59,069 -7.43(-3.70%)
Jul 23, 2015 197.61 203.34 195.28 200.65 88,951 +3.76(+1.91%)
Jul 22, 2015 201.90 201.90 194.83 196.89 79,700 -5.37(-2.65%)
Jul 21, 2015 202.98 207.99 201.90 202.26 58,375 -0.27(-0.13%)
Jul 20, 2015 205.66 205.93 201.81 202.53 41,152 -2.77(-1.35%)
Jul 17, 2015 211.93 211.93 205.22 205.30 29,586 -6.89(-3.25%)
Jul 16, 2015 215.33 216.40 211.34 212.19 16,420 -1.61(-0.75%)
Jul 15, 2015 221.68 222.31 213.63 213.81 32,323 -9.67(-4.33%)
Jul 14, 2015 218.91 226.07 218.46 223.47 23,740 +4.65(+2.13%)
Jul 13, 2015 216.58 220.88 216.01 218.82 20,018 +2.33(+1.07%)
Jul 10, 2015 219.71 221.24 216.04 216.49 35,655 -1.70(-0.78%)
Jul 09, 2015 219.71 221.59 218.01 218.19 82,799 +2.06(+0.95%)
Jul 08, 2015 223.11 223.92 214.52 216.13 43,850 -7.34(-3.28%)
Jul 07, 2015 218.64 224.10 211.84 223.47 67,662 +4.12(+1.88%)
Jul 06, 2015 221.59 223.11 218.37 219.35 45,078 -6.18(-2.74%)
Jul 02, 2015 225.62 225.53 225.53 225.53 29,520 +0.90(+0.40%)
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.