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
)
95.80
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
Nov 30, 2007
327.69
327.79
322.98
324.35
3,376
-2.48(-0.76%)
Nov 29, 2007
322.30
327.52
322.30
326.83
10,607
+6.76(+2.11%)
Nov 28, 2007
323.06
323.06
317.84
320.07
7,929
+2.23(+0.70%)
Nov 27, 2007
321.95
321.95
313.31
317.84
9,681
-5.05(-1.56%)
Nov 26, 2007
332.82
332.82
322.38
322.89
4,929
-3.59(-1.10%)
Nov 23, 2007
319.81
327.86
319.47
326.49
1,121
+8.47(+2.66%)
Nov 21, 2007
321.52
325.12
317.59
318.01
10,758
-5.65(-1.75%)
Nov 20, 2007
315.27
325.81
315.27
323.67
9,333
+7.28(+2.30%)
Nov 19, 2007
321.01
321.35
314.76
316.39
3,574
-4.88(-1.52%)
Nov 16, 2007
316.47
321.62
315.19
321.27
9,135
+5.39(+1.71%)
Nov 15, 2007
323.49
324.61
312.45
315.88
5,948
-7.62(-2.35%)
Nov 14, 2007
325.03
328.71
322.64
323.49
5,419
+1.63(+0.51%)
Nov 13, 2007
313.31
323.92
311.68
321.87
8,442
+8.56(+2.73%)
Nov 12, 2007
330.08
330.08
313.31
313.31
37,623
-19.94(-5.98%)
Nov 09, 2007
335.48
338.47
331.54
333.25
10,756
-3.59(-1.07%)
Nov 08, 2007
337.53
342.50
330.60
336.85
8,621
+0.77(+0.23%)
Nov 07, 2007
345.41
345.41
335.39
336.08
11,991
-10.10(-2.92%)
Nov 06, 2007
341.13
346.18
338.90
346.18
6,962
+9.50(+2.82%)
Nov 05, 2007
335.13
337.70
332.65
336.68
6,010
-2.31(-0.68%)
Nov 02, 2007
335.91
340.27
332.39
338.99
7,266
+5.22(+1.56%)
Nov 01, 2007
330.51
341.73
330.08
333.77
10,700
-2.74(-0.81%)
Oct 31, 2007
328.63
339.33
328.42
336.50
7,838
+7.88(+2.40%)
Oct 30, 2007
337.27
337.88
328.20
328.63
13,399
-13.70(-4.00%)
Oct 29, 2007
343.18
343.35
339.76
342.33
4,953
+1.88(+0.55%)
Oct 26, 2007
345.84
345.84
338.13
340.44
6,903
-1.54(-0.45%)
Oct 25, 2007
339.67
343.01
337.10
341.98
4,976
+2.23(+0.66%)
Oct 24, 2007
338.13
340.61
332.76
339.76
22,709
+1.54(+0.46%)
Oct 23, 2007
333.77
338.47
330.08
338.22
8,224
+9.50(+2.89%)
Oct 22, 2007
327.43
331.37
324.18
328.71
11,985
-2.83(-0.85%)
Oct 19, 2007
342.50
343.01
330.77
331.54
13,983
-20.12(-5.72%)
Oct 18, 2007
348.66
351.74
347.78
351.66
2,546
+3.42(+0.98%)
Oct 17, 2007
352.60
352.94
345.66
348.23
7,417
-4.02(-1.14%)
Oct 16, 2007
352.86
354.65
351.46
352.26
6,635
-5.05(-1.41%)
Oct 15, 2007
361.07
362.01
354.65
357.31
7,371
+2.82(+0.80%)
Oct 12, 2007
352.68
356.28
351.66
354.48
4,369
+1.88(+0.53%)
Oct 11, 2007
355.00
362.01
348.57
352.60
10,513
+1.37(+0.39%)
Oct 10, 2007
341.73
351.90
340.51
351.23
5,665
+9.67(+2.83%)
Oct 09, 2007
338.73
342.26
336.07
341.56
4,474
+5.48(+1.63%)
Oct 08, 2007
338.47
339.76
335.31
336.08
5,548
-5.91(-1.73%)
Oct 05, 2007
341.73
342.84
339.50
341.98
4,287
-1.71(-0.50%)
Oct 04, 2007
338.22
344.38
336.59
343.70
2,277
+1.11(+0.32%)
Oct 03, 2007
341.30
345.13
340.61
342.58
3,013
-1.97(-0.57%)
Oct 02, 2007
343.52
345.09
340.37
344.55
3,364
-2.22(-0.64%)
Oct 01, 2007
343.10
347.38
341.73
346.78
7,371
+5.91(+1.73%)
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%)
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
.