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
)
93.16
+1.17 (+1.27%)
Streaming Delayed Price
Updated: 2:11 PM EDT, May 9, 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 (%)
Nov 29, 2013
376.63
380.93
374.27
377.34
3,061
+1.58(+0.42%)
Nov 27, 2013
378.13
378.92
374.27
375.76
3,476
-3.29(-0.87%)
Nov 26, 2013
376.55
379.18
374.79
379.05
2,801
+1.97(+0.52%)
Nov 25, 2013
386.20
386.20
376.46
377.07
7,777
-10.00(-2.58%)
Nov 22, 2013
388.22
388.48
385.06
387.08
5,883
-1.23(-0.32%)
Nov 21, 2013
387.95
388.92
385.76
388.30
5,556
+2.72(+0.71%)
Nov 20, 2013
386.81
388.48
384.68
385.58
3,475
-0.20(-0.05%)
Nov 19, 2013
389.97
390.23
384.58
385.78
6,499
-4.45(-1.14%)
Nov 18, 2013
401.11
401.11
388.74
390.23
3,905
-8.16(-2.05%)
Nov 15, 2013
399.18
399.62
396.02
398.39
1,874
+1.58(+0.40%)
Nov 14, 2013
394.27
396.81
393.22
396.81
4,142
+6.32(+1.62%)
Nov 12, 2013
394.62
394.62
388.41
390.50
4,720
-6.05(-1.53%)
Nov 11, 2013
393.39
397.60
392.87
396.55
9,986
+3.51(+0.89%)
Nov 08, 2013
383.48
393.39
383.48
393.04
5,998
+9.30(+2.42%)
Nov 07, 2013
391.11
391.29
382.99
383.74
3,904
-6.49(-1.66%)
Nov 06, 2013
390.58
395.24
388.04
390.23
2,838
+1.49(+0.38%)
Nov 05, 2013
389.27
390.55
387.02
388.74
2,798
-2.72(-0.69%)
Nov 04, 2013
386.99
391.46
386.64
391.46
2,263
+6.32(+1.64%)
Nov 01, 2013
388.65
388.65
381.64
385.15
6,320
-2.72(-0.70%)
Oct 31, 2013
387.43
391.90
385.67
387.87
5,107
+0.97(+0.25%)
Oct 30, 2013
389.53
391.99
385.50
386.90
11,361
-3.16(-0.81%)
Oct 29, 2013
384.62
390.06
384.62
390.06
4,931
+6.05(+1.58%)
Oct 28, 2013
381.81
384.62
381.72
384.00
6,916
+1.75(+0.46%)
Oct 25, 2013
381.81
382.95
380.12
382.25
4,421
+2.02(+0.53%)
Oct 24, 2013
381.11
381.15
378.08
380.23
6,422
-1.93(-0.51%)
Oct 23, 2013
387.95
387.95
379.97
382.16
5,447
-7.98(-2.05%)
Oct 22, 2013
389.97
393.57
389.01
390.15
8,480
+2.02(+0.52%)
Oct 21, 2013
389.88
392.61
387.51
388.13
5,864
-3.16(-0.81%)
Oct 18, 2013
387.95
391.46
387.95
391.29
7,558
+7.46(+1.94%)
Oct 17, 2013
381.20
384.05
380.93
383.83
5,020
+2.28(+0.60%)
Oct 16, 2013
379.53
382.07
378.74
381.55
19,124
+3.95(+1.05%)
Oct 15, 2013
380.76
380.76
376.63
377.60
8,391
-3.86(-1.01%)
Oct 14, 2013
376.11
381.46
375.14
381.46
2,624
+2.72(+0.72%)
Oct 11, 2013
373.30
379.00
372.42
378.74
2,202
+4.04(+1.08%)
Oct 10, 2013
368.83
375.12
368.83
374.70
32,580
+9.30(+2.54%)
Oct 09, 2013
368.65
368.65
363.65
365.41
7,993
-2.98(-0.81%)
Oct 08, 2013
373.48
374.88
368.21
368.39
5,011
-4.47(-1.20%)
Oct 07, 2013
373.74
375.32
372.07
372.86
1,791
-3.95(-1.05%)
Oct 04, 2013
372.77
378.48
371.46
376.81
9,951
+4.30(+1.15%)
Oct 03, 2013
373.74
373.92
369.44
372.51
2,603
-2.11(-0.56%)
Oct 02, 2013
371.81
374.75
369.70
374.62
1,216
+1.40(+0.38%)
Oct 01, 2013
367.86
374.35
367.77
373.21
5,227
+3.16(+0.85%)
Sep 27, 2013
368.83
371.14
368.15
370.06
3,370
-1.49(-0.40%)
Sep 26, 2013
371.90
373.12
370.32
371.55
2,167
+0.79(+0.21%)
Sep 25, 2013
369.79
373.13
369.79
370.76
3,448
+2.02(+0.55%)
Sep 24, 2013
368.56
371.19
364.88
368.74
3,665
+0.00(+0.00%)
Sep 23, 2013
370.41
371.02
368.04
368.74
15,180
-2.98(-0.80%)
Sep 20, 2013
376.63
376.63
371.20
371.72
1,768
-4.33(-1.15%)
Sep 19, 2013
376.06
377.30
374.65
376.06
3,640
+0.61(+0.16%)
Sep 18, 2013
372.90
377.02
369.70
375.44
3,636
+2.63(+0.70%)
Sep 17, 2013
369.58
373.68
369.49
372.82
4,669
+2.54(+0.69%)
Sep 16, 2013
369.58
371.72
369.45
370.28
5,537
+2.01(+0.55%)
Sep 13, 2013
367.30
368.26
365.99
368.26
5,322
+0.83(+0.23%)
Sep 12, 2013
371.68
371.68
366.86
367.43
8,222
-4.51(-1.21%)
Sep 11, 2013
370.71
372.82
367.91
371.94
7,173
+0.96(+0.26%)
Sep 10, 2013
369.40
370.98
367.48
370.98
5,357
+1.66(+0.45%)
Sep 09, 2013
364.50
369.93
364.24
369.31
5,429
+6.66(+1.84%)
Sep 06, 2013
363.36
364.71
357.49
362.66
6,262
+1.66(+0.46%)
Sep 05, 2013
355.65
362.66
355.65
361.00
8,022
+5.34(+1.50%)
Sep 04, 2013
350.05
355.76
349.61
355.65
7,058
+5.17(+1.47%)
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
.