Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Eqpt & Services SPDR
(NY:
XES
)
93.74
+2.07 (+2.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
246.19
246.19
231.04
233.61
49,282
-12.50(-5.08%)
Oct 29, 2009
238.66
246.54
238.66
246.11
45,957
+8.90(+3.75%)
Oct 28, 2009
247.99
247.99
236.01
237.21
64,909
-11.73(-4.71%)
Oct 27, 2009
250.65
253.30
246.79
248.93
35,397
-1.28(-0.51%)
Oct 26, 2009
256.89
263.49
249.28
250.22
37,103
-6.85(-2.66%)
Oct 23, 2009
258.12
258.52
254.09
257.06
38,068
-6.16(-2.34%)
Oct 22, 2009
259.98
264.17
255.10
263.23
21,085
+2.31(+0.89%)
Oct 21, 2009
258.86
268.79
258.44
260.92
38,487
+0.00(+0.00%)
Oct 20, 2009
256.21
261.12
256.21
260.92
62,789
-3.34(-1.26%)
Oct 19, 2009
260.23
265.37
258.78
264.26
18,825
+3.77(+1.45%)
Oct 16, 2009
259.81
262.20
256.14
260.49
117,080
-2.22(-0.85%)
Oct 15, 2009
254.07
262.71
253.56
262.71
22,390
+6.08(+2.37%)
Oct 14, 2009
254.75
256.72
253.88
256.64
54,972
+5.74(+2.29%)
Oct 13, 2009
253.38
253.38
245.94
250.90
16,638
-1.37(-0.54%)
Oct 12, 2009
254.71
254.75
249.88
252.27
12,243
+3.85(+1.55%)
Oct 09, 2009
250.39
252.10
245.77
248.42
8,817
-2.48(-0.99%)
Oct 08, 2009
243.88
251.50
242.51
250.90
19,572
+8.90(+3.68%)
Oct 07, 2009
238.15
242.17
237.91
242.00
13,588
+2.65(+1.11%)
Oct 06, 2009
234.29
241.23
234.29
239.35
10,767
+7.10(+3.06%)
Oct 05, 2009
225.74
233.08
225.74
232.24
9,012
+6.16(+2.73%)
Oct 02, 2009
225.48
227.88
223.08
226.08
11,494
-3.42(-1.49%)
Oct 01, 2009
236.69
236.69
229.41
229.50
15,416
-7.62(-3.21%)
Sep 30, 2009
239.69
241.06
234.72
237.12
10,437
-1.97(-0.82%)
Sep 29, 2009
236.44
239.72
235.43
239.09
13,281
+2.82(+1.20%)
Sep 28, 2009
231.30
236.86
229.59
236.26
11,297
+5.91(+2.56%)
Sep 25, 2009
228.65
231.62
227.36
230.36
16,069
+0.34(+0.15%)
Sep 24, 2009
236.61
236.61
228.20
230.01
16,585
-5.82(-2.47%)
Sep 23, 2009
242.26
242.77
234.92
235.84
32,518
-5.73(-2.37%)
Sep 22, 2009
240.97
241.83
238.20
241.57
30,239
+4.62(+1.95%)
Sep 21, 2009
234.04
237.38
232.12
236.95
9,056
-0.94(-0.40%)
Sep 18, 2009
238.23
239.35
233.95
237.89
10,856
+0.08(+0.04%)
Sep 17, 2009
240.72
242.60
236.26
237.81
20,947
-2.22(-0.93%)
Sep 16, 2009
237.55
242.17
236.69
240.03
19,800
+4.11(+1.74%)
Sep 15, 2009
231.21
235.92
229.93
235.92
10,920
+5.39(+2.34%)
Sep 14, 2009
225.14
230.61
223.42
230.53
15,246
+2.65(+1.16%)
Sep 11, 2009
224.37
229.25
223.94
227.88
8,232
+4.97(+2.23%)
Sep 10, 2009
218.80
223.77
217.43
222.91
43,036
+5.22(+2.40%)
Sep 09, 2009
218.89
219.64
214.61
217.69
8,361
+0.86(+0.39%)
Sep 08, 2009
214.01
217.94
214.01
216.83
9,952
+6.51(+3.09%)
Sep 04, 2009
205.70
210.84
205.45
210.33
6,502
+4.45(+2.16%)
Sep 03, 2009
204.25
205.88
202.88
205.88
18,205
+4.02(+1.99%)
Sep 02, 2009
203.56
204.68
201.77
201.85
6,004
-2.14(-1.05%)
Sep 01, 2009
206.82
211.87
203.56
203.99
7,486
-4.45(-2.14%)
Aug 31, 2009
209.56
209.73
206.82
208.44
6,978
-4.96(-2.33%)
Aug 28, 2009
213.92
215.99
211.70
213.41
3,765
+0.86(+0.40%)
Aug 27, 2009
212.38
212.81
206.53
212.55
7,227
+0.00(+0.00%)
Aug 26, 2009
212.12
214.44
210.97
212.55
12,727
-2.05(-0.96%)
Aug 25, 2009
219.40
220.60
213.14
214.61
18,018
-4.54(-2.07%)
Aug 24, 2009
218.12
220.26
217.16
219.14
16,905
+3.34(+1.55%)
Aug 21, 2009
209.73
216.49
209.56
215.81
23,023
+7.88(+3.79%)
Aug 20, 2009
205.28
208.01
204.42
207.93
4,607
+3.42(+1.67%)
Aug 19, 2009
198.86
206.47
197.91
204.50
14,807
+2.91(+1.44%)
Aug 18, 2009
196.97
202.11
196.97
201.59
6,023
+4.71(+2.39%)
Aug 17, 2009
200.65
200.74
195.52
196.88
11,278
-8.48(-4.13%)
Aug 14, 2009
211.18
211.18
203.22
205.36
9,090
-5.26(-2.50%)
Aug 13, 2009
208.44
211.10
205.45
210.62
45,008
+4.91(+2.39%)
Aug 12, 2009
201.17
208.01
201.00
205.70
10,767
+3.68(+1.82%)
Aug 11, 2009
207.42
207.42
201.94
202.02
9,496
-5.31(-2.56%)
Aug 10, 2009
205.36
209.38
205.36
207.33
10,711
+0.17(+0.08%)
Aug 07, 2009
208.01
209.38
203.56
207.16
10,741
+1.03(+0.50%)
Aug 06, 2009
207.59
208.44
203.56
206.13
19,737
-1.28(-0.62%)
Aug 05, 2009
208.78
208.78
204.25
207.42
12,727
-1.20(-0.57%)
Aug 04, 2009
209.30
210.58
206.30
208.61
13,333
-2.06(-0.98%)
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
.