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
)
92.10
-1.34 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2017
181.17
184.37
180.25
183.82
35,234
+2.38(+1.31%)
Mar 30, 2017
183.00
184.19
180.99
181.44
75,188
+0.18(+0.10%)
Mar 29, 2017
176.87
181.81
176.32
181.26
55,907
+3.94(+2.22%)
Mar 28, 2017
172.93
177.92
172.02
177.33
111,817
+5.49(+3.19%)
Mar 27, 2017
171.93
172.57
169.82
171.84
48,513
-1.65(-0.95%)
Mar 24, 2017
175.22
177.05
173.21
173.48
66,799
-1.01(-0.58%)
Mar 23, 2017
173.39
175.86
172.48
174.49
53,741
-0.09(-0.05%)
Mar 22, 2017
174.12
175.68
172.38
174.58
243,188
-0.82(-0.47%)
Mar 21, 2017
178.61
179.25
174.31
175.41
136,162
-2.71(-1.52%)
Mar 20, 2017
177.97
178.61
174.95
178.12
67,476
-1.13(-0.63%)
Mar 17, 2017
180.44
181.90
178.97
179.25
50,800
-0.61(-0.34%)
Mar 16, 2017
182.51
182.78
179.03
179.86
81,328
-1.65(-0.91%)
Mar 15, 2017
177.39
182.23
176.20
181.50
109,687
+6.58(+3.76%)
Mar 14, 2017
176.84
176.84
170.53
174.92
201,749
-4.20(-2.35%)
Mar 13, 2017
179.03
181.04
177.94
179.12
83,258
-0.09(-0.05%)
Mar 10, 2017
180.59
181.59
176.66
179.22
128,917
+0.64(+0.36%)
Mar 09, 2017
179.31
180.69
174.46
178.58
277,275
-3.11(-1.71%)
Mar 08, 2017
187.81
189.27
181.13
181.68
143,123
-7.49(-3.96%)
Mar 07, 2017
194.75
194.94
189.00
189.18
111,460
-3.38(-1.76%)
Mar 06, 2017
193.20
193.58
189.54
192.56
89,864
-1.65(-0.85%)
Mar 03, 2017
196.22
198.13
193.58
194.21
30,837
-1.64(-0.84%)
Mar 02, 2017
199.96
200.42
195.67
195.85
82,522
-5.30(-2.63%)
Mar 01, 2017
198.23
202.79
198.23
201.15
64,657
+5.48(+2.80%)
Feb 28, 2017
198.13
199.05
195.39
195.67
30,230
-4.29(-2.15%)
Feb 27, 2017
196.31
201.88
195.07
199.96
39,528
+4.39(+2.24%)
Feb 24, 2017
197.40
198.23
194.57
195.58
39,022
-4.57(-2.28%)
Feb 23, 2017
202.34
203.25
197.68
200.15
31,661
+0.91(+0.46%)
Feb 22, 2017
200.51
201.70
198.68
199.23
40,815
-2.65(-1.31%)
Feb 21, 2017
201.43
203.53
201.43
201.88
74,019
+2.93(+1.47%)
Feb 17, 2017
198.96
198.96
198.96
0
-3.11(-1.54%)
Feb 16, 2017
206.82
206.91
201.33
202.06
30,215
-4.02(-1.95%)
Feb 15, 2017
209.74
210.11
205.35
206.09
33,221
-4.30(-2.04%)
Feb 14, 2017
206.54
210.43
205.45
210.38
38,843
+4.84(+2.36%)
Feb 13, 2017
204.72
207.00
203.80
205.54
39,403
+0.18(+0.09%)
Feb 10, 2017
205.99
207.73
204.99
205.35
43,656
+2.28(+1.12%)
Feb 09, 2017
201.88
204.62
201.88
203.07
63,683
+2.10(+1.05%)
Feb 08, 2017
200.33
201.24
194.75
200.97
72,306
-0.27(-0.14%)
Feb 07, 2017
203.89
205.56
199.69
201.24
101,963
-3.20(-1.56%)
Feb 06, 2017
210.84
210.84
204.12
204.44
111,047
-6.31(-2.99%)
Feb 03, 2017
205.26
210.97
205.26
210.75
38,528
+6.58(+3.22%)
Feb 02, 2017
207.46
207.46
202.70
204.17
43,381
-1.55(-0.76%)
Feb 01, 2017
207.37
207.69
202.79
205.72
144,002
+0.46(+0.22%)
Jan 31, 2017
202.52
205.26
200.42
205.26
51,501
+2.74(+1.35%)
Jan 30, 2017
208.37
208.37
200.05
202.52
133,519
-7.59(-3.61%)
Jan 27, 2017
212.48
212.85
208.37
210.11
39,649
-3.20(-1.50%)
Jan 26, 2017
217.69
218.42
212.85
213.31
58,653
-2.56(-1.19%)
Jan 25, 2017
211.57
216.17
211.57
215.86
63,959
+5.03(+2.38%)
Jan 24, 2017
208.83
212.12
206.72
210.84
49,064
+3.56(+1.72%)
Jan 23, 2017
210.75
211.34
204.99
207.27
59,482
-5.30(-2.49%)
Jan 20, 2017
212.48
214.68
211.90
212.57
32,028
+2.74(+1.31%)
Jan 19, 2017
211.11
212.12
209.19
209.83
41,787
-0.73(-0.35%)
Jan 18, 2017
210.56
211.75
208.55
210.56
98,759
-1.83(-0.86%)
Jan 17, 2017
212.39
213.17
210.11
212.39
119,237
+2.10(+1.00%)
Jan 13, 2017
210.29
210.29
210.29
0
-2.93(-1.37%)
Jan 12, 2017
217.88
218.14
211.29
213.21
43,139
-2.28(-1.06%)
Jan 11, 2017
212.39
216.50
212.30
215.50
44,043
+4.75(+2.26%)
Jan 10, 2017
214.49
214.49
209.83
210.75
64,203
-2.74(-1.28%)
Jan 09, 2017
214.95
215.77
211.66
213.49
107,152
-3.29(-1.52%)
Jan 06, 2017
215.59
217.65
212.85
216.78
87,459
+2.01(+0.94%)
Jan 05, 2017
214.49
216.14
211.89
214.77
93,538
+0.64(+0.30%)
Jan 04, 2017
210.20
214.77
209.65
214.13
45,271
+4.39(+2.09%)
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
.