Skip to main content

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

89.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 352.93 352.93 346.57 346.83 9,259 -6.10(-1.73%)
May 30, 2013 355.72 355.72 350.75 352.93 6,220 -2.05(-0.58%)
May 29, 2013 355.46 357.03 352.58 354.98 6,296 -1.88(-0.53%)
May 28, 2013 357.38 359.99 355.67 356.85 8,503 +3.83(+1.09%)
May 24, 2013 352.58 353.02 348.92 353.02 7,985 -1.13(-0.32%)
May 23, 2013 349.71 354.15 347.09 354.15 16,237 -1.13(-0.32%)
May 22, 2013 363.13 365.31 353.37 355.29 21,473 -7.06(-1.95%)
May 21, 2013 365.22 365.65 360.69 362.34 27,301 -1.48(-0.41%)
May 20, 2013 357.29 364.35 357.29 363.82 18,897 +5.40(+1.51%)
May 17, 2013 354.68 359.21 354.68 358.42 20,835 +6.62(+1.88%)
May 16, 2013 352.32 354.33 351.19 351.80 12,723 -0.78(-0.22%)
May 15, 2013 350.84 353.80 349.62 352.58 18,442 +1.74(+0.50%)
May 13, 2013 351.62 351.62 348.75 350.84 19,839 -1.13(-0.32%)
May 10, 2013 351.01 352.15 348.05 351.97 12,344 -0.18(-0.05%)
May 09, 2013 353.37 353.80 349.45 352.15 19,562 -1.31(-0.37%)
May 08, 2013 350.93 353.72 350.10 353.45 25,219 +2.18(+0.62%)
May 07, 2013 348.23 351.97 346.61 351.28 11,018 +4.36(+1.26%)
May 06, 2013 344.92 347.70 344.92 346.92 22,197 +1.66(+0.48%)
May 03, 2013 336.81 346.57 336.81 345.26 38,302 +8.45(+2.51%)
May 02, 2013 331.50 337.72 331.50 336.81 16,102 +6.45(+1.95%)
May 01, 2013 334.72 334.72 328.88 330.36 22,273 -6.45(-1.91%)
Apr 30, 2013 332.98 336.81 330.97 336.81 12,630 +5.14(+1.55%)
Apr 29, 2013 331.15 332.92 327.40 331.67 10,007 +4.10(+1.25%)
Apr 26, 2013 327.40 328.44 327.23 327.57 17,319 -1.39(-0.42%)
Apr 25, 2013 333.32 334.02 328.53 328.97 17,254 -4.01(-1.20%)
Apr 24, 2013 328.01 335.76 328.01 332.98 24,216 +4.97(+1.51%)
Apr 23, 2013 324.35 328.18 323.48 328.01 17,124 +4.53(+1.40%)
Apr 22, 2013 322.43 324.44 317.12 323.48 20,568 +4.27(+1.34%)
Apr 19, 2013 324.35 324.35 316.16 319.21 20,035 -1.39(-0.44%)
Apr 18, 2013 318.16 323.13 313.98 320.60 178,003 +4.44(+1.41%)
Apr 17, 2013 325.31 326.44 314.33 316.16 40,515 -11.50(-3.51%)
Apr 16, 2013 327.40 328.44 322.52 327.66 13,012 +4.27(+1.32%)
Apr 15, 2013 340.04 340.73 322.69 323.39 14,113 -17.34(-5.09%)
Apr 12, 2013 347.27 347.27 338.38 340.73 15,545 -6.80(-1.96%)
Apr 11, 2013 348.49 349.36 343.00 347.53 16,592 +1.22(+0.35%)
Apr 10, 2013 341.60 347.18 341.60 346.31 13,572 +6.10(+1.79%)
Apr 09, 2013 338.90 341.25 336.81 340.21 6,083 +1.74(+0.51%)
Apr 08, 2013 336.29 338.47 334.11 338.47 22,432 +7.41(+2.24%)
Apr 05, 2013 322.87 331.15 321.04 331.06 18,744 +3.92(+1.20%)
Apr 04, 2013 326.27 327.49 323.13 327.14 22,751 +0.17(+0.05%)
Apr 03, 2013 335.85 336.29 325.05 326.96 26,447 -9.06(-2.70%)
Apr 02, 2013 339.34 339.43 334.98 336.03 13,335 -2.35(-0.70%)
Apr 01, 2013 347.09 347.44 336.46 338.38 10,491 -9.15(-2.63%)
Mar 28, 2013 349.36 349.36 346.92 347.53 20,475 -1.57(-0.45%)
Mar 27, 2013 346.31 349.71 343.43 349.10 8,880 +1.66(+0.48%)
Mar 26, 2013 343.87 347.44 343.87 347.44 10,917 +4.71(+1.37%)
Mar 25, 2013 343.52 345.97 340.73 342.74 8,750 +0.70(+0.20%)
Mar 22, 2013 341.87 343.43 340.38 342.04 17,463 +1.22(+0.36%)
Mar 21, 2013 340.38 343.08 339.37 340.82 18,087 -1.13(-0.33%)
Mar 20, 2013 342.82 343.35 339.16 341.95 7,540 +1.22(+0.36%)
Mar 19, 2013 347.27 347.44 336.99 340.73 10,543 -5.75(-1.66%)
Mar 18, 2013 349.19 349.57 345.26 346.48 9,473 -5.58(-1.58%)
Mar 15, 2013 349.36 353.98 349.36 352.06 13,181 +3.02(+0.87%)
Mar 14, 2013 343.90 349.47 343.90 349.04 20,280 +6.53(+1.91%)
Mar 13, 2013 343.38 344.86 342.13 342.51 15,151 -0.35(-0.10%)
Mar 12, 2013 342.51 344.43 340.34 342.86 13,836 +1.65(+0.48%)
Mar 11, 2013 340.51 341.29 337.64 341.21 32,729 +0.70(+0.20%)
Mar 08, 2013 338.77 340.86 337.03 340.51 16,922 +3.31(+0.98%)
Mar 07, 2013 335.64 338.25 334.68 337.20 24,827 +2.52(+0.75%)
Mar 06, 2013 336.86 337.44 332.68 334.68 54,994 -0.35(-0.10%)
Mar 05, 2013 332.94 336.33 331.72 335.03 112,973 +4.70(+1.42%)
Mar 04, 2013 335.90 335.90 327.11 330.33 88,874 -5.92(-1.76%)
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.