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 (%)
Aug 31, 2009
209.56
209.73
206.82
208.44
6,978
-4.96(-2.33%)
Aug 28, 2009
213.92
215.99
211.70
213.41
3,765
+0.86(+0.40%)
Aug 27, 2009
212.38
212.81
206.53
212.55
7,227
+0.00(+0.00%)
Aug 26, 2009
212.12
214.44
210.97
212.55
12,727
-2.05(-0.96%)
Aug 25, 2009
219.40
220.60
213.14
214.61
18,018
-4.54(-2.07%)
Aug 24, 2009
218.12
220.26
217.16
219.14
16,905
+3.34(+1.55%)
Aug 21, 2009
209.73
216.49
209.56
215.81
23,023
+7.88(+3.79%)
Aug 20, 2009
205.28
208.01
204.42
207.93
4,607
+3.42(+1.67%)
Aug 19, 2009
198.86
206.47
197.91
204.50
14,807
+2.91(+1.44%)
Aug 18, 2009
196.97
202.11
196.97
201.59
6,023
+4.71(+2.39%)
Aug 17, 2009
200.65
200.74
195.52
196.88
11,278
-8.48(-4.13%)
Aug 14, 2009
211.18
211.18
203.22
205.36
9,090
-5.26(-2.50%)
Aug 13, 2009
208.44
211.10
205.45
210.62
45,008
+4.91(+2.39%)
Aug 12, 2009
201.17
208.01
201.00
205.70
10,767
+3.68(+1.82%)
Aug 11, 2009
207.42
207.42
201.94
202.02
9,496
-5.31(-2.56%)
Aug 10, 2009
205.36
209.38
205.36
207.33
10,711
+0.17(+0.08%)
Aug 07, 2009
208.01
209.38
203.56
207.16
10,741
+1.03(+0.50%)
Aug 06, 2009
207.59
208.44
203.56
206.13
19,737
-1.28(-0.62%)
Aug 05, 2009
208.78
208.78
204.25
207.42
12,727
-1.20(-0.57%)
Aug 04, 2009
209.30
210.58
206.30
208.61
13,333
-2.06(-0.98%)
Aug 03, 2009
204.68
211.01
204.68
210.67
45,918
+8.56(+4.24%)
Jul 31, 2009
199.46
203.22
196.89
202.11
19,452
+2.57(+1.29%)
Jul 30, 2009
198.34
202.32
197.31
199.54
11,500
+4.62(+2.37%)
Jul 29, 2009
199.54
199.54
193.21
194.92
14,422
-7.36(-3.64%)
Jul 28, 2009
200.35
205.79
196.89
202.28
27,234
-3.94(-1.91%)
Jul 27, 2009
205.36
208.44
203.39
206.22
21,730
+0.00(+0.00%)
Jul 24, 2009
203.74
206.47
200.31
206.22
86
+1.54(+0.75%)
Jul 23, 2009
196.46
204.93
196.46
204.68
24,435
+8.05(+4.09%)
Jul 22, 2009
197.91
199.80
194.66
196.63
13,878
-4.11(-2.05%)
Jul 21, 2009
201.17
202.28
195.69
200.74
29,949
+1.80(+0.90%)
Jul 20, 2009
196.97
200.08
193.98
198.94
12,194
+3.34(+1.71%)
Jul 17, 2009
193.81
196.46
191.80
195.60
10,575
+1.46(+0.75%)
Jul 16, 2009
188.67
194.66
187.98
194.15
10,499
+3.68(+1.93%)
Jul 15, 2009
187.73
190.89
187.56
190.47
15,581
+6.68(+3.63%)
Jul 14, 2009
180.11
183.88
179.68
183.79
18,307
+4.36(+2.43%)
Jul 13, 2009
173.43
179.42
172.83
179.42
10,179
+3.42(+1.95%)
Jul 10, 2009
172.66
176.48
171.46
176.00
7,967
+1.03(+0.59%)
Jul 09, 2009
173.69
178.97
172.22
174.97
25,687
+3.51(+2.05%)
Jul 08, 2009
172.40
173.26
165.73
171.46
58,772
+0.74(+0.43%)
Jul 07, 2009
176.26
176.51
170.44
170.73
61,319
-5.79(-3.28%)
Jul 06, 2009
173.86
176.51
171.21
176.51
38,802
-2.06(-1.15%)
Jul 02, 2009
183.70
184.73
177.71
178.57
36,780
-8.30(-4.44%)
Jul 01, 2009
186.27
191.24
186.27
186.87
8,685
+0.86(+0.46%)
Jun 30, 2009
189.53
192.18
183.36
186.01
40,426
-1.63(-0.87%)
Jun 29, 2009
188.84
191.15
187.30
187.64
9,578
+0.09(+0.05%)
Jun 26, 2009
186.27
189.09
184.47
187.56
10,658
+0.51(+0.27%)
Jun 25, 2009
183.88
188.07
183.53
187.04
25,879
+5.56(+3.07%)
Jun 24, 2009
181.39
184.90
179.94
181.48
12,886
+1.46(+0.81%)
Jun 23, 2009
178.48
182.16
176.17
180.02
18,871
+2.23(+1.25%)
Jun 22, 2009
187.90
188.24
177.71
177.80
51,033
-14.04(-7.32%)
Jun 19, 2009
195.86
195.94
189.44
191.84
50,800
-1.71(-0.88%)
Jun 18, 2009
193.46
197.66
191.41
193.55
20,010
-0.51(-0.26%)
Jun 17, 2009
199.71
199.71
191.07
194.06
35,886
-5.73(-2.87%)
Jun 16, 2009
208.78
210.24
199.46
199.80
22,515
-6.76(-3.27%)
Jun 15, 2009
209.30
209.47
202.28
206.56
30,591
-6.76(-3.17%)
Jun 12, 2009
215.29
215.46
209.81
213.32
23,598
-4.62(-2.12%)
Jun 11, 2009
213.24
220.68
212.47
217.94
33,660
+5.05(+2.37%)
Jun 10, 2009
213.66
214.18
207.93
212.89
41,551
+2.82(+1.34%)
Jun 09, 2009
209.21
211.95
206.39
210.07
33,763
+3.60(+1.74%)
Jun 08, 2009
204.59
207.42
200.74
206.47
23,894
-1.71(-0.82%)
Jun 05, 2009
215.03
215.03
205.02
208.19
29,526
-3.00(-1.42%)
Jun 04, 2009
208.44
212.05
205.96
211.18
25,543
+5.91(+2.88%)
Jun 03, 2009
214.52
214.52
200.82
205.28
27,747
-11.64(-5.37%)
Jun 02, 2009
216.06
217.77
213.15
216.92
38,810
+0.26(+0.12%)
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
.