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

82.10 -0.91 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 112.44 112.44 110.00 111.18 25,202 -1.16(-1.03%)
Oct 26, 2012 113.26 112.34 112.34 112.34 9,652 -0.88(-0.78%)
Oct 25, 2012 112.44 113.22 111.93 113.22 22,597 +1.87(+1.68%)
Oct 24, 2012 113.87 114.07 111.15 111.35 26,903 -1.97(-1.74%)
Oct 23, 2012 113.39 113.70 111.66 113.33 25,959 -3.13(-2.68%)
Oct 19, 2012 118.66 118.90 116.01 116.45 49,850 -2.55(-2.14%)
Oct 18, 2012 117.20 119.27 117.20 119.00 26,048 +1.26(+1.07%)
Oct 17, 2012 115.33 117.98 115.16 117.74 51,920 +1.84(+1.58%)
Oct 16, 2012 114.89 116.47 114.85 115.91 10,821 +1.60(+1.40%)
Oct 15, 2012 113.33 114.31 112.20 114.31 39,046 +0.71(+0.63%)
Oct 12, 2012 114.07 114.31 112.58 113.60 29,839 -0.71(-0.62%)
Oct 11, 2012 113.77 114.82 113.02 114.31 38,795 +2.00(+1.79%)
Oct 10, 2012 113.83 114.05 111.86 112.31 35,272 -1.83(-1.61%)
Oct 09, 2012 113.02 114.85 113.02 114.14 27,327 +1.19(+1.05%)
Oct 08, 2012 112.07 113.09 111.95 112.95 11,792 +0.14(+0.12%)
Oct 05, 2012 113.77 114.55 112.61 112.81 14,796 -0.82(-0.72%)
Oct 04, 2012 112.71 113.67 111.83 113.63 30,968 +1.83(+1.64%)
Oct 03, 2012 114.51 114.51 111.32 111.80 81,222 -2.75(-2.40%)
Oct 02, 2012 115.64 115.64 113.83 114.55 87,153 -0.68(-0.59%)
Oct 01, 2012 116.25 117.03 115.02 115.23 70,149 -0.24(-0.21%)
Sep 28, 2012 116.14 116.25 115.16 115.47 23,699 -1.12(-0.96%)
Sep 27, 2012 115.64 116.86 114.99 116.59 11,259 +1.87(+1.63%)
Sep 26, 2012 116.52 116.52 114.38 114.72 30,459 -2.24(-1.92%)
Sep 25, 2012 120.50 120.50 116.79 116.96 25,823 -2.96(-2.47%)
Sep 24, 2012 120.02 120.64 119.44 119.92 20,598 -1.16(-0.95%)
Sep 21, 2012 122.23 122.77 120.90 121.07 20,394 +1.94(+1.63%)
Sep 20, 2012 118.57 119.37 117.19 119.14 17,877 -0.67(-0.56%)
Sep 19, 2012 121.14 121.38 119.34 119.81 24,026 -1.00(-0.83%)
Sep 18, 2012 122.38 122.38 119.71 120.81 129,206 -1.64(-1.34%)
Sep 17, 2012 125.16 125.16 122.10 122.45 65,874 -2.21(-1.77%)
Sep 14, 2012 122.62 125.50 122.62 124.66 103,566 +2.81(+2.31%)
Sep 13, 2012 119.07 122.18 118.23 121.85 154,733 +2.81(+2.36%)
Sep 12, 2012 118.53 119.70 118.53 119.03 86,586 +1.14(+0.97%)
Sep 11, 2012 116.66 118.08 116.66 117.90 18,177 +1.71(+1.47%)
Sep 10, 2012 116.86 117.90 116.12 116.19 31,963 -0.87(-0.74%)
Sep 07, 2012 114.78 117.24 114.78 117.06 43,610 +2.71(+2.37%)
Sep 06, 2012 113.04 115.79 113.04 114.35 34,463 +2.24(+2.00%)
Sep 05, 2012 111.47 112.64 111.14 112.11 202,047 +0.60(+0.54%)
Sep 04, 2012 111.44 112.01 109.59 111.50 39,027 +0.27(+0.24%)
Aug 31, 2012 110.93 111.74 109.63 111.24 27,345 +1.51(+1.37%)
Aug 30, 2012 110.73 110.89 108.99 109.73 29,239 -2.04(-1.83%)
Aug 29, 2012 113.14 113.14 111.47 111.77 43,108 -1.51(-1.33%)
Aug 27, 2012 113.91 114.38 113.11 113.28 27,870 -0.37(-0.32%)
Aug 24, 2012 113.65 113.98 112.28 113.65 14,315 -0.17(-0.15%)
Aug 23, 2012 114.65 115.32 113.57 113.81 39,365 -1.20(-1.05%)
Aug 22, 2012 114.65 115.55 114.05 115.02 22,898 -0.23(-0.20%)
Aug 21, 2012 116.19 117.06 114.88 115.25 48,198 -0.13(-0.12%)
Aug 20, 2012 115.15 116.12 114.98 115.39 187,249 -0.17(-0.15%)
Aug 17, 2012 115.25 115.75 114.95 115.55 123,831 +0.03(+0.03%)
Aug 16, 2012 113.71 115.65 113.48 115.52 30,460 +2.04(+1.80%)
Aug 15, 2012 113.21 113.61 112.44 113.48 16,511 -0.10(-0.09%)
Aug 14, 2012 114.62 115.05 113.01 113.58 32,882 -0.40(-0.35%)
Aug 13, 2012 114.35 114.88 113.04 113.98 9,277 -0.94(-0.82%)
Aug 10, 2012 113.78 114.95 112.80 114.92 17,187 +0.30(+0.26%)
Aug 09, 2012 113.18 115.12 113.04 114.62 46,973 +1.27(+1.12%)
Aug 08, 2012 112.34 114.05 112.34 113.34 48,641 +0.17(+0.15%)
Aug 07, 2012 112.64 114.11 112.31 113.18 26,381 +1.11(+0.99%)
Aug 06, 2012 111.70 112.88 111.47 112.07 40,573 +0.87(+0.78%)
Aug 03, 2012 110.70 111.74 109.81 111.20 67,426 +3.38(+3.14%)
Aug 02, 2012 108.52 109.39 106.72 107.82 25,808 -1.84(-1.68%)
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.