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
)
93.67
-0.14 (-0.15%)
Streaming Delayed Price
Updated: 3:06 PM EDT, May 15, 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 (%)
Jun 29, 2012
266.75
266.84
262.32
266.84
9,421
+9.64(+3.75%)
Jun 28, 2012
250.16
257.19
250.16
257.19
9,132
+4.69(+1.86%)
Jun 27, 2012
246.33
253.46
245.84
252.50
11,250
+7.99(+3.27%)
Jun 26, 2012
245.38
246.07
240.77
244.51
63,037
-0.09(-0.04%)
Jun 25, 2012
249.20
249.72
243.21
244.59
46,176
-8.86(-3.50%)
Jun 22, 2012
255.02
255.02
250.33
253.46
17,277
+0.87(+0.34%)
Jun 21, 2012
267.45
267.45
252.24
252.59
20,651
-16.07(-5.98%)
Jun 20, 2012
267.27
272.05
266.14
268.66
56,898
+1.39(+0.52%)
Jun 19, 2012
260.58
268.13
260.58
267.27
13,346
+7.73(+2.98%)
Jun 18, 2012
260.84
260.84
257.02
259.54
23,055
-4.26(-1.61%)
Jun 15, 2012
259.80
264.06
257.98
263.80
29,783
+5.56(+2.15%)
Jun 14, 2012
255.72
259.37
254.08
258.24
21,424
+3.12(+1.22%)
Jun 13, 2012
259.71
261.88
253.73
255.12
73,372
-5.81(-2.23%)
Jun 12, 2012
258.76
261.54
255.90
260.93
15,704
+4.08(+1.59%)
Jun 11, 2012
266.74
268.13
256.42
256.85
24,853
-5.90(-2.24%)
Jun 08, 2012
263.01
263.71
257.63
262.75
14,041
-1.65(-0.62%)
Jun 07, 2012
271.69
274.34
263.97
264.40
32,158
-1.82(-0.68%)
Jun 06, 2012
262.58
268.39
262.40
266.22
31,641
+6.42(+2.47%)
Jun 05, 2012
253.47
261.88
253.47
259.80
65,625
+5.47(+2.15%)
Jun 04, 2012
256.07
258.50
249.13
254.34
17,220
-1.74(-0.68%)
Jun 01, 2012
259.71
264.83
255.99
256.07
22,836
-9.28(-3.50%)
May 31, 2012
271.17
271.17
259.80
265.35
68,501
-5.21(-1.92%)
May 30, 2012
276.89
276.89
268.91
270.56
25,744
-11.10(-3.94%)
May 29, 2012
278.63
283.83
277.41
281.66
28,312
+7.04(+2.57%)
May 25, 2012
274.64
277.06
272.38
274.62
7,071
-0.02(-0.01%)
May 24, 2012
278.54
279.32
271.17
274.64
13,083
-3.56(-1.28%)
May 23, 2012
270.04
278.80
268.04
278.19
23,350
+3.99(+1.46%)
May 22, 2012
278.97
282.88
271.95
274.20
17,332
-3.90(-1.40%)
May 21, 2012
268.39
278.19
268.22
278.11
12,838
+11.28(+4.23%)
May 18, 2012
270.56
274.20
265.96
266.83
15,615
-2.52(-0.93%)
May 17, 2012
273.86
276.63
269.27
269.34
16,115
-3.90(-1.43%)
May 16, 2012
277.93
283.83
273.16
273.25
21,329
-3.38(-1.22%)
May 15, 2012
282.88
285.05
275.33
276.63
28,370
-6.85(-2.42%)
May 14, 2012
284.70
286.35
282.18
283.48
48,482
-6.33(-2.18%)
May 11, 2012
290.42
296.05
289.12
289.82
39,763
-1.82(-0.62%)
May 10, 2012
293.37
295.98
290.94
291.64
20,311
+1.21(+0.42%)
May 09, 2012
286.69
291.72
284.18
290.42
13,537
-2.00(-0.68%)
May 08, 2012
288.34
292.68
283.22
292.42
51,327
+0.69(+0.24%)
May 07, 2012
290.51
293.89
286.09
291.72
11,567
-0.43(-0.15%)
May 04, 2012
300.49
300.49
291.20
292.16
9,615
-10.24(-3.38%)
May 03, 2012
308.38
311.33
301.61
302.39
41,976
-6.42(-2.08%)
May 02, 2012
307.51
308.90
305.52
308.81
18,829
-1.91(-0.61%)
May 01, 2012
307.86
314.02
305.17
310.72
15,467
+3.47(+1.13%)
Apr 30, 2012
305.43
308.12
303.09
307.25
8,920
+1.39(+0.45%)
Apr 27, 2012
309.59
309.59
304.33
305.86
84,379
-2.26(-0.73%)
Apr 26, 2012
303.52
308.64
302.65
308.12
10,520
+3.12(+1.02%)
Apr 25, 2012
301.27
305.00
300.23
305.00
17,575
+6.50(+2.18%)
Apr 24, 2012
297.54
301.35
294.67
298.49
49,644
+2.52(+0.85%)
Apr 23, 2012
291.12
297.02
288.43
295.98
14,725
+0.00(+0.00%)
Apr 20, 2012
300.83
304.22
295.80
295.98
7,117
-0.87(-0.29%)
Apr 19, 2012
297.28
301.27
295.54
296.84
11,998
-0.26(-0.09%)
Apr 18, 2012
295.71
302.48
295.71
297.10
39,155
-1.30(-0.44%)
Apr 17, 2012
297.45
300.66
296.84
298.40
7,704
+4.42(+1.50%)
Apr 16, 2012
302.05
302.05
292.76
293.98
6,691
-6.33(-2.11%)
Apr 13, 2012
307.08
307.08
300.31
300.31
24,683
-8.33(-2.70%)
Apr 12, 2012
299.79
309.94
299.79
308.64
38,143
+9.72(+3.25%)
Apr 11, 2012
301.96
303.18
298.23
298.92
30,393
+1.73(+0.58%)
Apr 10, 2012
304.13
305.60
295.28
297.19
33,315
-7.81(-2.56%)
Apr 09, 2012
303.87
308.94
302.22
305.00
20,118
-4.51(-1.46%)
Apr 05, 2012
310.55
315.02
308.64
309.51
29,184
-2.00(-0.64%)
Apr 04, 2012
313.84
315.32
310.38
311.50
14,669
-6.77(-2.13%)
Apr 03, 2012
318.10
319.83
314.54
318.27
25,652
-0.69(-0.22%)
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
.