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

92.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 267.15 269.47 265.69 269.13 4,792 +1.20(+0.45%)
Oct 28, 2010 272.82 272.82 265.40 267.92 9,165 -3.78(-1.39%)
Oct 27, 2010 267.06 271.70 267.06 271.70 5,145 +5.15(+1.93%)
Oct 25, 2010 268.35 270.76 266.55 266.55 7,811 -0.26(-0.10%)
Oct 22, 2010 263.63 267.06 263.63 266.81 3,392 +4.38(+1.67%)
Oct 21, 2010 266.21 267.22 260.19 262.43 3,692 -2.15(-0.81%)
Oct 20, 2010 261.23 265.92 261.23 264.57 5,139 +3.52(+1.35%)
Oct 19, 2010 264.92 265.00 258.83 261.05 51,663 -6.61(-2.47%)
Oct 18, 2010 269.30 269.98 267.32 267.67 5,680 -1.72(-0.64%)
Oct 15, 2010 268.61 269.64 263.95 269.38 10,933 +2.75(+1.03%)
Oct 14, 2010 268.35 269.90 264.66 266.63 6,318 -1.20(-0.45%)
Oct 13, 2010 264.75 269.04 264.75 267.84 8,325 +5.07(+1.93%)
Oct 12, 2010 259.76 264.32 257.62 262.77 8,152 +2.40(+0.92%)
Oct 11, 2010 260.45 262.26 259.34 260.37 8,292 +0.09(+0.03%)
Oct 08, 2010 260.28 261.22 254.90 260.28 5,385 +5.67(+2.23%)
Oct 07, 2010 258.65 258.82 252.90 254.61 4,214 -2.23(-0.87%)
Oct 06, 2010 257.19 259.30 256.50 256.85 5,615 -0.69(-0.27%)
Oct 05, 2010 253.93 258.31 253.41 257.53 7,158 +6.53(+2.60%)
Oct 04, 2010 255.99 255.99 249.29 251.01 13,561 -5.07(-1.98%)
Oct 01, 2010 256.07 258.74 254.35 256.07 6,874 +1.29(+0.51%)
Sep 30, 2010 258.91 259.10 252.07 254.78 10,585 -2.32(-0.90%)
Sep 29, 2010 252.64 258.31 252.64 257.10 23,050 +4.04(+1.59%)
Sep 28, 2010 250.15 253.67 248.17 253.07 7,466 +3.00(+1.20%)
Sep 27, 2010 252.47 254.01 250.06 250.06 8,321 -2.23(-0.89%)
Sep 24, 2010 249.80 253.19 249.80 252.29 7,726 +5.93(+2.41%)
Sep 23, 2010 245.60 249.03 245.52 246.37 26,820 -1.72(-0.69%)
Sep 22, 2010 249.20 251.61 247.40 248.09 14,972 -1.72(-0.69%)
Sep 21, 2010 249.63 251.35 247.83 249.80 12,874 +1.63(+0.66%)
Sep 20, 2010 242.50 248.94 242.33 248.17 7,961 +5.24(+2.16%)
Sep 17, 2010 242.93 244.82 241.56 242.93 6,254 -3.97(-1.61%)
Sep 15, 2010 245.10 247.76 242.61 246.90 12,626 +0.51(+0.21%)
Sep 14, 2010 246.39 249.11 245.53 246.39 7,696 -1.03(-0.42%)
Sep 13, 2010 248.36 248.84 247.16 247.42 7,686 +3.26(+1.34%)
Sep 10, 2010 241.58 245.27 240.90 244.16 15,626 +4.03(+1.68%)
Sep 09, 2010 242.01 242.61 238.41 240.13 16,142 +0.86(+0.36%)
Sep 08, 2010 237.81 240.73 237.55 239.27 4,881 +3.00(+1.27%)
Sep 07, 2010 238.67 238.67 235.32 236.26 9,482 -3.78(-1.57%)
Sep 03, 2010 239.44 241.50 238.67 240.04 29,809 +2.49(+1.05%)
Sep 02, 2010 236.18 237.55 233.17 237.55 11,605 +2.75(+1.17%)
Sep 01, 2010 228.29 235.84 228.29 234.81 7,808 +10.04(+4.47%)
Aug 31, 2010 225.37 227.38 222.81 224.77 8,203 -2.23(-0.98%)
Aug 30, 2010 229.32 229.73 226.83 227.00 6,889 -2.06(-0.90%)
Aug 27, 2010 229.06 229.57 219.97 229.06 16,856 +7.98(+3.61%)
Aug 26, 2010 223.31 225.37 219.79 221.08 7,796 -1.11(-0.50%)
Aug 25, 2010 221.94 222.88 217.72 222.19 10,497 -1.37(-0.61%)
Aug 24, 2010 220.48 226.83 220.05 223.57 9,455 -1.20(-0.53%)
Aug 23, 2010 224.60 227.10 224.51 224.77 11,566 +0.09(+0.04%)
Aug 20, 2010 226.57 226.57 222.28 224.68 10,226 -4.12(-1.80%)
Aug 19, 2010 233.26 233.26 227.69 228.80 15,314 -5.06(-2.16%)
Aug 18, 2010 235.75 235.75 231.46 233.86 10,804 -1.54(-0.66%)
Aug 17, 2010 232.15 237.21 231.99 235.41 5,051 +5.49(+2.39%)
Aug 16, 2010 226.91 229.92 226.91 229.92 7,426 +1.37(+0.60%)
Aug 13, 2010 227.69 231.12 227.69 228.54 17,993 -0.94(-0.41%)
Aug 12, 2010 226.06 231.12 224.94 229.49 92,793 -1.03(-0.45%)
Aug 11, 2010 234.12 235.28 230.08 230.52 10,918 -9.87(-4.10%)
Aug 10, 2010 240.73 241.93 238.15 240.38 7,468 -3.52(-1.44%)
Aug 09, 2010 244.93 245.44 243.30 243.90 18,706 -0.17(-0.07%)
Aug 06, 2010 244.07 245.36 240.47 244.07 19,034 -3.09(-1.25%)
Aug 05, 2010 248.10 248.96 245.36 247.16 18,927 -2.32(-0.93%)
Aug 04, 2010 246.99 250.08 246.65 249.48 11,023 +2.40(+0.97%)
Aug 03, 2010 248.10 248.28 243.39 247.07 6,339 -1.80(-0.72%)
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.