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
)
93.44
+1.45 (+1.58%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 31, 2015
199.00
200.26
194.34
194.60
49,273
-5.03(-2.52%)
Jul 30, 2015
203.76
205.47
198.28
199.63
60,811
-3.41(-1.68%)
Jul 29, 2015
194.87
204.48
193.17
203.04
113,506
+6.73(+3.43%)
Jul 28, 2015
190.03
197.84
188.41
196.31
75,418
+6.55(+3.45%)
Jul 27, 2015
190.75
193.53
188.05
189.76
47,051
-4.04(-2.08%)
Jul 24, 2015
201.16
201.16
192.72
193.80
58,894
-7.45(-3.70%)
Jul 23, 2015
198.19
203.94
195.86
201.25
88,688
+3.77(+1.91%)
Jul 22, 2015
202.50
202.50
195.41
197.48
79,464
-5.38(-2.65%)
Jul 21, 2015
203.58
208.61
202.50
202.86
58,202
-0.27(-0.13%)
Jul 20, 2015
206.27
206.54
202.41
203.13
41,030
-2.78(-1.35%)
Jul 17, 2015
212.56
212.56
205.82
205.91
29,498
-6.91(-3.25%)
Jul 16, 2015
215.97
217.04
211.97
212.83
16,372
-1.62(-0.75%)
Jul 15, 2015
222.34
222.97
214.26
214.44
32,228
-9.69(-4.33%)
Jul 14, 2015
219.56
226.74
219.11
224.14
23,670
+4.67(+2.13%)
Jul 13, 2015
217.22
221.53
216.65
219.47
19,959
+2.33(+1.07%)
Jul 10, 2015
220.37
221.89
216.69
217.13
35,549
-1.71(-0.78%)
Jul 09, 2015
220.37
222.25
218.66
218.84
82,554
+2.06(+0.95%)
Jul 08, 2015
223.78
224.59
215.16
216.78
43,720
-7.36(-3.28%)
Jul 07, 2015
219.29
224.76
212.47
224.14
67,461
+4.13(+1.88%)
Jul 06, 2015
222.25
223.78
219.02
220.01
44,945
-6.19(-2.74%)
Jul 02, 2015
226.29
226.20
226.20
226.20
29,433
+0.90(+0.40%)
Jul 01, 2015
233.56
234.64
223.69
225.30
24,890
-8.62(-3.68%)
Jun 30, 2015
235.63
235.99
231.32
233.92
26,146
+0.45(+0.19%)
Jun 29, 2015
234.82
236.97
232.84
233.47
12,664
-4.13(-1.74%)
Jun 26, 2015
235.09
237.69
232.84
237.60
16,675
+2.15(+0.91%)
Jun 25, 2015
239.40
239.93
234.73
235.45
12,272
-4.13(-1.72%)
Jun 24, 2015
241.01
242.99
238.95
239.57
15,417
-2.24(-0.93%)
Jun 23, 2015
238.86
242.18
238.77
241.82
25,410
+2.78(+1.16%)
Jun 22, 2015
237.51
240.65
236.16
239.04
22,238
+1.44(+0.60%)
Jun 19, 2015
240.20
241.28
236.61
237.60
36,996
-3.67(-1.52%)
Jun 18, 2015
247.89
248.24
239.93
241.27
39,784
-5.90(-2.39%)
Jun 17, 2015
248.42
251.82
245.65
247.17
58,710
-0.27(-0.11%)
Jun 16, 2015
247.17
248.60
246.10
247.44
35,161
+0.54(+0.22%)
Jun 15, 2015
246.46
248.69
244.04
246.90
42,281
-2.68(-1.07%)
Jun 12, 2015
250.30
251.10
248.87
249.59
22,216
-2.59(-1.03%)
Jun 11, 2015
256.73
256.73
250.93
252.18
33,450
-4.29(-1.67%)
Jun 10, 2015
252.62
257.27
252.44
256.47
43,636
+7.15(+2.87%)
Jun 09, 2015
252.09
254.68
249.27
249.32
30,933
-0.45(-0.18%)
Jun 08, 2015
251.01
254.14
248.69
249.76
28,584
-2.23(-0.89%)
Jun 05, 2015
245.74
254.50
245.74
252.00
43,433
+4.74(+1.92%)
Jun 04, 2015
250.30
250.66
246.82
247.26
46,073
-4.65(-1.84%)
Jun 03, 2015
251.28
256.47
250.30
251.91
38,402
-0.63(-0.25%)
Jun 02, 2015
247.71
255.22
247.71
252.53
29,220
+5.90(+2.39%)
Jun 01, 2015
248.78
248.78
244.31
246.64
44,028
-1.88(-0.76%)
May 29, 2015
250.03
252.09
248.42
248.51
39,560
-1.52(-0.61%)
May 28, 2015
250.66
250.93
246.28
250.03
86,395
-1.34(-0.53%)
May 27, 2015
250.66
252.44
247.17
251.37
50,360
+0.54(+0.21%)
May 26, 2015
254.41
255.75
249.59
250.84
34,397
-6.25(-2.43%)
May 22, 2015
256.47
257.09
257.09
257.09
22,369
-2.06(-0.79%)
May 21, 2015
253.61
261.11
253.61
259.15
61,743
+6.70(+2.66%)
May 20, 2015
250.75
253.87
249.50
252.44
35,860
+2.05(+0.82%)
May 19, 2015
255.22
255.75
247.71
250.39
40,152
-7.77(-3.01%)
May 18, 2015
259.15
259.15
254.12
258.16
34,004
-0.80(-0.31%)
May 15, 2015
257.81
260.93
254.50
258.97
39,172
-0.27(-0.10%)
May 14, 2015
264.78
266.30
258.70
259.24
31,816
-4.02(-1.53%)
May 13, 2015
265.85
265.85
261.47
263.26
19,517
-0.71(-0.27%)
May 12, 2015
259.86
265.58
258.15
263.97
21,326
+3.93(+1.51%)
May 11, 2015
264.78
266.38
258.43
260.04
24,676
-4.47(-1.69%)
May 08, 2015
259.95
264.95
254.68
264.51
26,621
+6.08(+2.35%)
May 07, 2015
266.92
266.92
256.64
258.43
40,717
-8.85(-3.31%)
May 06, 2015
272.10
273.08
265.49
267.28
49,046
-0.89(-0.33%)
May 05, 2015
269.69
275.23
267.73
268.17
53,517
+1.70(+0.64%)
May 04, 2015
267.99
269.79
264.33
266.47
47,215
-1.34(-0.50%)
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
.