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 (%)
Sep 28, 2007
347.29
348.49
340.79
340.87
5,981
-3.94(-1.14%)
Sep 27, 2007
341.64
345.06
341.13
344.81
8,153
+5.91(+1.74%)
Sep 26, 2007
342.33
342.41
334.19
338.90
13,936
-0.94(-0.28%)
Sep 25, 2007
337.70
339.84
335.91
339.84
27,697
-3.25(-0.95%)
Sep 24, 2007
346.78
346.78
340.79
343.10
12,417
-4.37(-1.26%)
Sep 21, 2007
345.75
348.83
345.24
347.46
7,990
+4.28(+1.25%)
Sep 20, 2007
339.67
343.87
339.50
343.18
2,756
+2.31(+0.68%)
Sep 19, 2007
339.67
342.35
338.82
340.87
5,969
+5.74(+1.71%)
Sep 18, 2007
327.43
336.50
327.09
335.13
5,280
+6.42(+1.95%)
Sep 17, 2007
331.28
332.74
328.29
328.71
3,668
-4.02(-1.21%)
Sep 14, 2007
330.86
333.08
329.57
332.74
2,815
+0.17(+0.05%)
Sep 13, 2007
333.25
333.98
330.34
332.57
10,794
+1.11(+0.34%)
Sep 12, 2007
329.91
333.42
329.49
331.45
8,562
+1.54(+0.47%)
Sep 11, 2007
326.40
330.60
323.15
329.91
3,235
+4.02(+1.23%)
Sep 10, 2007
325.63
326.92
319.04
325.89
4,217
-1.97(-0.60%)
Sep 07, 2007
326.23
328.88
324.09
327.86
4,812
-3.51(-1.06%)
Sep 06, 2007
332.65
333.00
329.06
331.37
8,843
+2.06(+0.62%)
Sep 05, 2007
326.32
329.83
324.78
329.31
20,688
-0.09(-0.03%)
Sep 04, 2007
321.27
332.40
321.27
329.40
14,053
+8.99(+2.81%)
Aug 31, 2007
320.50
322.55
319.81
320.41
2,499
+5.48(+1.74%)
Aug 30, 2007
314.76
316.05
312.88
314.93
2,955
-1.71(-0.54%)
Aug 29, 2007
309.45
317.50
308.85
316.64
8,177
+9.67(+3.15%)
Aug 28, 2007
309.97
310.48
306.03
306.97
1,752
-6.25(-2.00%)
Aug 27, 2007
314.42
315.53
310.65
313.22
7,289
-2.74(-0.87%)
Aug 24, 2007
311.42
316.30
310.31
315.96
9,941
+7.02(+2.27%)
Aug 23, 2007
305.60
309.28
304.49
308.94
3,282
+5.22(+1.72%)
Aug 22, 2007
302.61
304.92
300.89
303.72
9,660
+5.05(+1.69%)
Aug 21, 2007
301.84
304.57
298.15
298.67
9,672
-8.13(-2.65%)
Aug 20, 2007
301.32
306.80
295.33
306.80
4,731
+5.82(+1.93%)
Aug 17, 2007
299.52
302.61
295.42
300.98
72,053
+10.27(+3.53%)
Aug 16, 2007
290.88
309.88
280.35
290.71
9,403
-6.51(-2.19%)
Aug 15, 2007
306.54
309.45
296.87
297.21
6,962
-9.67(-3.15%)
Aug 14, 2007
313.82
314.50
306.29
306.89
3,072
-4.88(-1.57%)
Aug 13, 2007
315.02
318.19
311.77
311.77
2,862
+1.11(+0.36%)
Aug 10, 2007
299.35
311.94
298.34
310.65
3,890
+5.99(+1.97%)
Aug 09, 2007
306.97
311.77
303.55
304.66
10,046
-8.90(-2.84%)
Aug 08, 2007
310.40
317.42
310.40
313.56
13,118
+4.28(+1.38%)
Aug 07, 2007
300.47
310.65
300.47
309.28
5,467
+14.55(+4.94%)
Aug 06, 2007
299.52
299.52
291.99
294.73
4,065
-18.66(-5.95%)
Aug 03, 2007
313.39
313.39
313.39
313.39
0
+0.00(+0.00%)
Aug 02, 2007
317.59
317.59
308.60
313.39
3,656
-0.26(-0.08%)
Aug 01, 2007
318.79
320.33
306.72
313.65
8,597
-3.25(-1.03%)
Jul 31, 2007
322.30
326.15
316.73
316.90
5,443
-1.88(-0.59%)
Jul 30, 2007
317.33
319.56
310.31
318.79
8,504
+2.65(+0.84%)
Jul 27, 2007
321.70
328.06
314.59
316.13
11,389
-7.88(-2.43%)
Jul 26, 2007
325.12
330.17
318.10
324.01
13,924
-7.70(-2.32%)
Jul 25, 2007
328.80
332.52
322.30
331.71
66,446
+2.65(+0.81%)
Jul 24, 2007
332.74
334.11
326.75
329.06
7,382
-8.22(-2.44%)
Jul 23, 2007
338.56
339.67
334.54
337.27
7,394
+3.94(+1.18%)
Jul 20, 2007
334.71
334.71
330.17
333.34
4,684
+0.86(+0.26%)
Jul 19, 2007
329.49
332.71
327.86
332.48
10,607
+6.59(+2.02%)
Jul 18, 2007
322.30
326.40
320.84
325.89
11,938
+5.39(+1.68%)
Jul 17, 2007
327.77
327.77
320.15
320.50
30,758
-6.08(-1.86%)
Jul 16, 2007
328.63
328.71
322.64
326.57
6,927
-2.14(-0.65%)
Jul 13, 2007
327.94
329.74
326.71
328.71
4,614
-0.51(-0.15%)
Jul 12, 2007
327.86
329.40
325.63
329.22
6,191
+5.81(+1.80%)
Jul 11, 2007
322.21
324.86
320.59
323.41
20,279
-1.80(-0.55%)
Jul 10, 2007
324.95
328.63
324.44
325.20
3,925
-2.74(-0.84%)
Jul 09, 2007
329.66
329.66
327.00
327.94
4,228
+0.51(+0.16%)
Jul 06, 2007
326.23
328.93
326.23
327.43
5,397
+3.51(+1.08%)
Jul 05, 2007
324.01
326.40
319.98
323.92
8,200
+1.54(+0.48%)
Jul 03, 2007
321.10
323.24
321.10
322.38
2,336
+1.45(+0.45%)
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
.