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 (%)
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%)
Aug 01, 2014
395.18
396.85
389.16
393.76
10,483
-2.29(-0.58%)
Jul 31, 2014
407.35
407.35
394.65
396.06
20,679
-12.53(-3.07%)
Jul 30, 2014
414.41
415.47
408.14
408.59
5,873
-3.53(-0.86%)
Jul 29, 2014
414.23
416.00
412.12
412.12
3,500
-1.68(-0.41%)
Jul 28, 2014
417.23
418.56
411.67
413.79
20,394
-3.79(-0.91%)
Jul 25, 2014
418.29
418.82
414.94
417.58
6,657
-1.59(-0.38%)
Jul 24, 2014
424.91
424.91
418.38
419.17
12,758
-3.44(-0.81%)
Jul 23, 2014
422.79
423.23
418.82
422.61
11,943
+0.26(+0.06%)
Jul 22, 2014
419.26
423.76
419.26
422.35
12,965
+5.12(+1.23%)
Jul 21, 2014
417.32
418.03
415.56
417.23
5,381
-0.44(-0.11%)
Jul 18, 2014
416.79
418.86
415.29
417.67
3,941
+0.09(+0.02%)
Jul 17, 2014
423.76
424.91
417.14
417.58
9,445
-5.38(-1.27%)
Jul 16, 2014
419.70
423.32
417.85
422.97
7,074
+5.38(+1.29%)
Jul 15, 2014
419.08
419.97
412.73
417.58
6,509
-1.77(-0.42%)
Jul 14, 2014
415.38
419.88
415.38
419.35
2,806
+5.56(+1.34%)
Jul 11, 2014
418.29
418.29
412.56
413.79
6,010
-4.41(-1.05%)
Jul 10, 2014
421.73
421.73
416.17
418.20
14,114
-7.68(-1.80%)
Jul 09, 2014
425.97
428.08
422.79
425.88
11,666
+0.44(+0.10%)
Jul 08, 2014
425.53
425.53
420.58
425.44
3,940
-0.53(-0.12%)
Jul 07, 2014
433.29
433.29
425.79
425.97
3,315
-7.68(-1.77%)
Jul 03, 2014
434.26
433.64
433.64
433.64
1,348
+0.79(+0.18%)
Jul 02, 2014
433.02
435.41
431.97
432.85
3,051
-0.97(-0.22%)
Jul 01, 2014
436.20
437.90
433.82
433.82
2,467
-0.97(-0.22%)
Jun 30, 2014
430.56
434.79
429.23
434.79
6,262
+3.97(+0.92%)
Jun 27, 2014
427.03
430.82
426.32
430.82
1,587
+3.44(+0.81%)
Jun 26, 2014
429.14
430.20
425.08
427.38
5,876
+0.27(+0.06%)
Jun 25, 2014
421.47
427.38
420.41
427.11
36,302
+5.56(+1.32%)
Jun 24, 2014
431.17
432.50
421.56
421.56
6,047
-9.88(-2.29%)
Jun 23, 2014
432.94
433.29
430.47
431.44
4,808
-0.53(-0.12%)
Jun 20, 2014
430.47
433.28
429.50
431.97
3,147
+3.27(+0.76%)
Jun 19, 2014
427.99
428.95
426.64
428.70
15,192
+0.53(+0.12%)
Jun 18, 2014
425.88
428.17
423.65
428.17
16,356
+2.64(+0.62%)
Jun 17, 2014
424.38
427.64
424.38
425.53
3,129
-0.18(-0.04%)
Jun 16, 2014
423.94
426.76
422.10
425.70
3,476
+1.06(+0.25%)
Jun 13, 2014
422.98
424.65
419.98
424.65
3,742
+3.34(+0.79%)
Jun 12, 2014
419.81
424.30
419.81
421.30
9,188
+2.55(+0.61%)
Jun 11, 2014
417.69
419.10
416.11
418.75
4,429
-0.62(-0.15%)
Jun 10, 2014
420.77
420.95
419.04
419.37
1,167
+0.35(+0.08%)
Jun 06, 2014
413.73
419.01
413.64
419.01
2,464
+5.99(+1.45%)
Jun 05, 2014
409.33
413.03
406.60
413.03
10,003
+3.70(+0.90%)
Jun 04, 2014
410.83
410.83
406.60
409.33
6,626
-0.18(-0.04%)
Jun 03, 2014
406.87
409.98
405.72
409.51
9,626
+2.20(+0.54%)
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
.