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 (%)
Mar 31, 2009
147.92
148.61
142.67
142.87
11,261
-2.57(-1.77%)
Mar 30, 2009
145.61
147.15
138.59
145.44
15,448
-14.47(-9.05%)
Mar 26, 2009
163.84
164.10
157.85
159.91
30,648
+1.54(+0.97%)
Mar 25, 2009
158.97
161.19
153.02
158.37
35,143
+1.37(+0.87%)
Mar 24, 2009
157.34
162.30
154.77
157.00
40,470
-5.31(-3.27%)
Mar 23, 2009
157.51
162.30
156.65
162.30
19,854
+13.44(+9.03%)
Mar 20, 2009
158.88
158.88
147.84
148.86
12,138
-9.16(-5.80%)
Mar 19, 2009
154.51
160.91
154.51
158.02
24,868
+8.22(+5.49%)
Mar 18, 2009
146.98
151.97
142.43
149.81
14,898
+2.40(+1.63%)
Mar 17, 2009
143.04
147.66
140.39
147.41
7,164
+4.96(+3.49%)
Mar 16, 2009
141.84
146.04
137.51
142.44
11,394
+3.42(+2.46%)
Mar 13, 2009
142.19
142.61
137.56
139.02
0
-2.06(-1.46%)
Mar 12, 2009
136.45
141.59
133.46
141.07
14,743
+6.25(+4.63%)
Mar 11, 2009
139.45
139.45
132.21
134.82
25,336
-2.48(-1.81%)
Mar 10, 2009
134.65
139.36
133.80
137.31
12,297
+7.96(+6.15%)
Mar 09, 2009
126.35
134.40
126.35
129.35
14,312
+1.37(+1.07%)
Mar 06, 2009
129.18
131.83
123.53
127.98
0
+1.20(+0.94%)
Mar 05, 2009
134.74
134.74
126.13
126.78
9,101
-7.79(-5.79%)
Mar 04, 2009
133.03
138.16
131.23
134.57
7,973
+9.25(+7.38%)
Mar 02, 2009
134.57
136.79
125.32
125.32
25,746
-14.30(-10.24%)
Feb 27, 2009
136.62
145.10
135.29
139.62
0
-1.54(-1.09%)
Feb 26, 2009
140.05
145.54
140.05
141.16
7,361
+2.74(+1.98%)
Feb 25, 2009
139.02
142.44
134.65
138.42
41,220
-1.20(-0.86%)
Feb 24, 2009
131.91
140.22
131.91
139.62
142,800
+7.19(+5.43%)
Feb 23, 2009
143.21
143.21
131.74
132.43
26,984
-7.88(-5.61%)
Feb 20, 2009
140.22
142.79
136.11
140.30
14,941
-3.59(-2.50%)
Feb 19, 2009
146.38
147.18
143.21
143.90
8,335
+3.25(+2.31%)
Feb 18, 2009
142.32
142.53
137.56
140.65
5,755
-0.86(-0.60%)
Feb 17, 2009
145.61
146.81
141.25
141.50
9,231
-11.38(-7.45%)
Feb 13, 2009
151.60
155.97
151.00
152.89
14,268
+1.37(+0.90%)
Feb 12, 2009
148.86
160.42
146.12
151.52
16,147
-1.11(-0.73%)
Feb 11, 2009
154.68
158.28
148.26
152.63
15,840
-1.03(-0.67%)
Feb 10, 2009
161.19
164.36
152.12
153.66
8,026
-8.65(-5.33%)
Feb 09, 2009
161.53
168.21
159.56
162.30
17,055
+0.94(+0.58%)
Feb 06, 2009
155.46
163.11
155.28
161.36
31,289
+5.14(+3.29%)
Feb 05, 2009
149.38
157.42
145.44
156.22
45,424
+5.39(+3.58%)
Feb 04, 2009
147.75
153.63
147.75
150.83
54,179
+3.57(+2.42%)
Feb 03, 2009
146.55
147.92
143.47
147.26
46,325
+0.63(+0.43%)
Feb 02, 2009
146.38
149.63
144.67
146.64
16,632
-3.51(-2.34%)
Jan 30, 2009
161.53
161.53
149.03
150.15
0
-3.68(-2.39%)
Jan 29, 2009
157.68
157.68
152.03
153.83
18,983
-7.45(-4.62%)
Jan 28, 2009
156.82
162.39
156.48
161.28
22,300
+6.76(+4.38%)
Jan 27, 2009
155.46
156.40
149.46
154.51
33,759
+0.34(+0.22%)
Jan 26, 2009
152.72
159.99
148.95
154.17
27,987
+3.85(+2.56%)
Jan 23, 2009
136.62
153.49
135.17
150.32
33,625
+9.07(+6.42%)
Jan 22, 2009
143.64
146.43
138.85
141.25
36,637
-6.42(-4.35%)
Jan 21, 2009
138.93
148.44
135.94
147.66
17,394
+11.47(+8.42%)
Jan 20, 2009
140.30
147.24
136.19
136.19
11,458
-10.53(-7.18%)
Jan 16, 2009
149.98
149.98
142.53
146.72
10,964
+0.34(+0.23%)
Jan 15, 2009
143.56
147.24
138.33
146.38
6,939
+2.48(+1.73%)
Jan 14, 2009
151.77
151.77
142.01
143.90
37,055
-9.16(-5.98%)
Jan 13, 2009
147.49
154.09
147.49
153.06
16,201
+3.85(+2.58%)
Jan 12, 2009
154.68
154.68
147.24
149.21
17,700
-7.36(-4.70%)
Jan 09, 2009
165.56
168.98
155.80
156.57
8,116
-8.73(-5.28%)
Jan 08, 2009
160.08
165.64
157.59
165.30
23,361
+2.57(+1.58%)
Jan 07, 2009
162.90
165.90
159.22
162.73
25,786
-7.70(-4.52%)
Jan 06, 2009
165.81
172.66
165.81
170.44
27,946
+7.62(+4.68%)
Jan 05, 2009
156.65
166.93
155.20
162.82
16,217
+6.42(+4.11%)
Jan 02, 2009
147.15
157.76
147.15
156.40
0
+10.01(+6.84%)
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
.