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
)
93.44
+1.45 (+1.58%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 29, 2012
341.38
343.02
333.49
334.71
38,661
-5.37(-1.58%)
Feb 28, 2012
343.11
344.76
337.91
340.08
8,720
-2.08(-0.61%)
Feb 27, 2012
343.28
344.50
337.91
342.16
9,801
-3.46(-1.00%)
Feb 24, 2012
344.93
347.62
344.41
345.62
71,223
+1.30(+0.38%)
Feb 23, 2012
340.51
344.32
336.61
344.32
8,863
+5.11(+1.51%)
Feb 22, 2012
333.67
340.77
333.67
339.21
11,472
+4.37(+1.30%)
Feb 21, 2012
335.14
338.00
332.98
334.85
18,050
-0.21(-0.06%)
Feb 17, 2012
333.49
336.27
332.97
335.05
7,457
+3.73(+1.12%)
Feb 16, 2012
324.40
331.93
323.27
331.33
13,040
+7.02(+2.16%)
Feb 15, 2012
329.85
329.85
323.27
324.31
26,948
-3.64(-1.11%)
Feb 14, 2012
327.43
327.95
324.74
327.95
4,619
-0.78(-0.24%)
Feb 13, 2012
328.04
331.50
325.18
328.73
10,362
+3.73(+1.15%)
Feb 10, 2012
324.66
327.43
322.96
325.00
5,722
-3.21(-0.98%)
Feb 09, 2012
332.02
332.02
326.61
328.21
4,528
-2.86(-0.86%)
Feb 08, 2012
331.85
333.32
328.12
331.07
14,007
+0.43(+0.13%)
Feb 07, 2012
330.03
331.15
324.92
330.63
12,576
+0.00(+0.00%)
Feb 06, 2012
325.35
330.63
321.71
330.63
23,854
+5.29(+1.62%)
Feb 03, 2012
323.53
325.44
321.71
325.35
24,878
+5.37(+1.68%)
Feb 02, 2012
315.12
320.61
314.52
319.98
12,958
+5.03(+1.60%)
Feb 01, 2012
313.31
317.20
310.27
314.95
8,833
+4.94(+1.59%)
Jan 31, 2012
313.13
315.14
308.11
310.01
13,042
-0.26(-0.08%)
Jan 30, 2012
309.84
311.92
305.33
310.27
10,051
-3.55(-1.13%)
Jan 27, 2012
307.67
314.87
307.67
313.82
14,850
+4.76(+1.54%)
Jan 26, 2012
320.58
321.54
307.50
309.06
19,974
-9.79(-3.07%)
Jan 25, 2012
312.87
319.63
308.63
318.85
30,629
+4.85(+1.55%)
Jan 24, 2012
307.76
314.43
305.25
314.00
5,723
+2.77(+0.89%)
Jan 23, 2012
312.44
313.31
308.89
311.23
8,358
-1.65(-0.53%)
Jan 20, 2012
314.35
317.98
310.56
312.87
7,399
-1.91(-0.61%)
Jan 19, 2012
312.26
317.45
312.26
314.78
21,337
+3.38(+1.09%)
Jan 18, 2012
299.53
311.75
299.53
311.40
52,214
+11.00(+3.66%)
Jan 17, 2012
303.95
306.37
299.36
300.39
20,129
+0.26(+0.09%)
Jan 13, 2012
304.21
304.47
298.66
300.13
61,361
-6.32(-2.06%)
Jan 12, 2012
309.15
312.01
305.07
306.46
26,420
-3.90(-1.26%)
Jan 11, 2012
314.78
316.16
310.10
310.36
18,469
-7.02(-2.21%)
Jan 10, 2012
315.56
318.68
315.56
317.38
14,907
+8.23(+2.66%)
Jan 09, 2012
309.75
311.66
307.59
309.15
15,572
+0.69(+0.22%)
Jan 06, 2012
309.67
310.97
305.33
308.45
11,803
+0.17(+0.06%)
Jan 05, 2012
307.59
310.79
302.56
308.28
17,475
-2.95(-0.95%)
Jan 04, 2012
311.92
313.56
307.59
311.23
30,308
+10.92(+3.64%)
Dec 30, 2011
300.48
303.41
300.31
300.31
17,930
-0.52(-0.17%)
Dec 29, 2011
299.79
302.74
297.45
300.83
24,747
+3.55(+1.19%)
Dec 28, 2011
306.03
306.03
296.58
297.28
121,154
-8.06(-2.64%)
Dec 27, 2011
304.03
307.50
303.87
305.33
9,284
-0.52(-0.17%)
Dec 23, 2011
304.12
306.81
302.91
305.85
10,498
+4.85(+1.61%)
Dec 21, 2011
295.11
301.87
290.26
301.00
23,602
+4.33(+1.46%)
Dec 20, 2011
286.62
298.06
286.27
296.67
51,489
+16.98(+6.07%)
Dec 19, 2011
290.34
291.21
279.25
279.69
26,088
-8.84(-3.06%)
Dec 16, 2011
283.24
289.61
283.15
288.52
18,010
+7.78(+2.77%)
Dec 15, 2011
290.09
290.09
280.05
280.74
51,583
-2.86(-1.01%)
Dec 14, 2011
293.55
293.55
282.56
283.60
52,038
-12.47(-4.21%)
Dec 13, 2011
309.22
310.78
293.73
296.06
29,454
-7.62(-2.51%)
Dec 12, 2011
309.05
309.05
298.75
303.68
25,997
-10.39(-3.31%)
Dec 09, 2011
303.42
315.54
303.42
314.07
25,251
+9.26(+3.04%)
Dec 08, 2011
314.59
315.54
304.11
304.81
29,009
-10.39(-3.30%)
Dec 07, 2011
317.36
318.74
311.21
315.19
40,443
-4.33(-1.35%)
Dec 06, 2011
320.30
322.64
314.85
319.52
34,342
-0.61(-0.19%)
Dec 05, 2011
321.51
324.45
317.01
320.13
44,139
+6.58(+2.10%)
Dec 02, 2011
317.27
320.30
312.94
313.55
45,366
-0.26(-0.08%)
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
.