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
)
90.26
+1.68 (+1.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 31, 2014
311.24
314.78
306.47
314.60
20,241
+3.71(+1.19%)
Oct 30, 2014
312.39
313.98
307.17
310.89
26,738
-1.50(-0.48%)
Oct 29, 2014
312.83
316.81
309.03
312.39
28,092
+1.50(+0.48%)
Oct 28, 2014
303.73
311.49
300.81
310.89
13,683
+9.20(+3.05%)
Oct 27, 2014
313.90
313.24
299.14
301.69
13,275
-11.55(-3.69%)
Oct 24, 2014
318.05
318.05
309.65
313.24
27,427
-3.40(-1.07%)
Oct 23, 2014
311.86
319.64
310.45
316.64
32,527
+7.52(+2.43%)
Oct 22, 2014
320.35
323.71
309.12
309.12
27,460
-10.35(-3.24%)
Oct 21, 2014
315.13
319.56
313.98
319.47
17,929
+8.40(+2.70%)
Oct 20, 2014
306.29
307.79
303.99
311.07
11,745
+4.69(+1.53%)
Oct 17, 2014
314.69
319.73
303.46
306.38
24,613
-2.74(-0.89%)
Oct 16, 2014
295.59
312.30
292.76
309.12
21,614
+7.43(+2.46%)
Oct 15, 2014
294.00
302.49
288.25
301.69
33,601
+6.28(+2.13%)
Oct 14, 2014
303.28
306.47
293.46
295.41
47,008
-5.75(-1.91%)
Oct 13, 2014
310.54
315.67
300.54
301.16
24,407
-9.91(-3.18%)
Oct 10, 2014
317.70
318.41
306.93
311.07
30,630
-7.16(-2.25%)
Oct 09, 2014
331.76
331.76
317.61
318.23
20,442
-15.92(-4.76%)
Oct 08, 2014
333.53
334.15
321.41
334.15
30,857
-0.21(-0.06%)
Oct 07, 2014
335.30
342.73
334.24
334.36
15,045
-2.62(-0.78%)
Oct 06, 2014
338.57
341.85
334.68
336.98
6,736
-0.27(-0.08%)
Oct 03, 2014
342.55
343.97
335.83
337.25
10,412
-4.42(-1.29%)
Oct 02, 2014
344.59
344.67
333.44
341.67
23,318
-4.16(-1.20%)
Oct 01, 2014
355.55
357.85
344.66
345.82
17,108
-9.46(-2.66%)
Sep 30, 2014
362.01
363.60
353.87
355.29
11,982
-6.72(-1.86%)
Sep 29, 2014
361.66
362.10
359.09
362.01
2,405
-2.56(-0.70%)
Sep 26, 2014
360.60
364.93
359.18
364.58
10,980
+4.60(+1.28%)
Sep 25, 2014
365.37
365.37
358.92
359.98
7,408
-6.37(-1.74%)
Sep 24, 2014
366.17
367.72
360.42
366.35
10,533
+0.80(+0.22%)
Sep 23, 2014
364.93
368.82
364.58
365.55
6,598
-0.09(-0.02%)
Sep 22, 2014
372.71
372.71
363.51
365.64
6,688
-8.23(-2.20%)
Sep 19, 2014
379.17
379.70
373.07
373.86
11,935
-3.23(-0.86%)
Sep 18, 2014
380.88
380.88
376.42
377.09
2,320
-1.94(-0.51%)
Sep 17, 2014
382.29
383.97
378.76
379.03
4,020
-2.21(-0.58%)
Sep 16, 2014
379.47
384.32
378.71
381.24
10,521
+2.38(+0.63%)
Sep 15, 2014
378.41
380.30
374.44
378.85
47,770
+0.18(+0.05%)
Sep 12, 2014
385.12
385.12
377.79
378.68
7,936
-7.50(-1.94%)
Sep 11, 2014
379.38
386.44
378.94
386.18
11,299
+3.44(+0.90%)
Sep 10, 2014
381.15
383.13
377.18
382.74
11,999
+1.41(+0.37%)
Sep 09, 2014
384.41
386.09
379.29
381.32
5,867
-2.29(-0.60%)
Sep 08, 2014
388.12
388.38
381.61
383.62
16,592
-6.53(-1.67%)
Sep 05, 2014
387.24
390.15
385.72
390.15
3,213
+2.21(+0.57%)
Sep 04, 2014
398.18
398.18
386.35
387.94
7,229
-10.23(-2.57%)
Sep 03, 2014
400.47
401.62
397.47
398.18
4,977
+0.09(+0.02%)
Sep 02, 2014
403.64
403.91
396.50
398.09
6,803
-5.65(-1.40%)
Aug 29, 2014
401.44
403.73
403.73
403.73
929
+4.23(+1.06%)
Aug 28, 2014
400.38
401.26
398.44
399.50
3,613
-2.29(-0.57%)
Aug 27, 2014
400.56
403.47
398.88
401.79
13,910
+1.94(+0.49%)
Aug 26, 2014
395.62
401.18
395.62
399.85
5,028
+4.85(+1.23%)
Aug 25, 2014
393.59
395.70
392.97
395.00
4,363
+3.27(+0.83%)
Aug 22, 2014
394.56
394.56
389.35
391.73
21,492
-3.27(-0.83%)
Aug 21, 2014
394.65
395.26
390.68
395.00
5,830
+0.00(+0.00%)
Aug 20, 2014
394.91
395.35
391.73
395.00
2,865
-0.53(-0.13%)
Aug 19, 2014
393.94
397.56
393.68
395.53
2,853
+2.29(+0.58%)
Aug 18, 2014
394.20
395.26
391.85
393.23
2,984
+1.76(+0.45%)
Aug 15, 2014
389.53
392.00
387.69
391.47
17,701
+3.71(+0.96%)
Aug 14, 2014
394.12
394.91
387.59
387.76
3,296
-5.65(-1.44%)
Aug 13, 2014
393.76
395.88
393.25
393.41
1,237
+1.59(+0.41%)
Aug 12, 2014
394.29
395.36
390.27
391.82
15,510
-3.18(-0.80%)
Aug 11, 2014
394.82
399.15
394.12
395.00
19,602
+1.59(+0.40%)
Aug 08, 2014
388.29
393.23
387.24
393.41
5,154
+5.65(+1.46%)
Aug 07, 2014
391.12
391.82
385.39
387.76
7,871
-2.38(-0.61%)
Aug 06, 2014
389.53
396.69
387.42
390.15
8,636
-0.26(-0.07%)
Aug 05, 2014
396.41
396.41
386.70
390.41
13,165
-7.24(-1.82%)
Aug 04, 2014
393.32
398.09
389.26
397.65
12,486
+3.88(+0.99%)
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
.