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 (%)
Jul 30, 2010
241.41
242.61
235.92
241.41
5,220
+0.09(+0.04%)
Jul 29, 2010
241.84
245.10
237.21
241.33
10,995
+1.97(+0.82%)
Jul 28, 2010
239.95
241.67
238.07
239.35
6,587
-1.97(-0.82%)
Jul 27, 2010
243.90
245.96
239.01
241.33
46,183
-1.97(-0.81%)
Jul 26, 2010
243.21
243.56
240.13
243.30
4,291
+2.15(+0.89%)
Jul 23, 2010
239.10
241.58
234.46
241.16
13,204
+3.60(+1.52%)
Jul 22, 2010
234.81
239.26
234.81
237.55
34,685
+5.15(+2.22%)
Jul 21, 2010
238.32
238.32
230.52
232.40
7,383
-3.60(-1.53%)
Jul 20, 2010
228.80
237.12
228.72
236.01
11,043
+6.69(+2.92%)
Jul 19, 2010
227.00
230.43
225.28
229.32
12,155
+3.78(+1.67%)
Jul 16, 2010
225.54
231.12
225.54
225.54
4,960
-7.03(-3.02%)
Jul 15, 2010
233.18
233.86
227.77
232.58
10,532
-0.17(-0.07%)
Jul 14, 2010
232.40
235.06
229.92
232.75
16,550
+0.17(+0.07%)
Jul 13, 2010
232.92
234.72
231.63
232.58
33,816
+2.32(+1.01%)
Jul 12, 2010
231.29
233.09
227.60
230.26
3,810
-1.97(-0.85%)
Jul 09, 2010
232.23
232.49
230.00
232.23
7,134
+0.77(+0.33%)
Jul 08, 2010
229.83
231.72
226.49
231.46
4,013
+3.69(+1.62%)
Jul 07, 2010
218.76
228.03
218.76
227.77
34
+9.87(+4.53%)
Jul 06, 2010
220.39
223.48
214.90
217.91
8,772
+2.23(+1.03%)
Jul 02, 2010
215.68
219.26
213.96
215.68
18,574
-0.17(-0.08%)
Jul 01, 2010
214.56
216.45
208.56
215.85
10,607
+1.37(+0.64%)
Jun 30, 2010
214.90
220.05
214.04
214.47
11,599
+0.08(+0.04%)
Jun 29, 2010
218.16
218.16
213.44
214.39
13,846
-10.21(-4.55%)
Jun 25, 2010
224.60
226.14
219.88
224.60
17,752
+3.86(+1.75%)
Jun 24, 2010
224.77
225.80
220.31
220.74
6,948
-5.58(-2.46%)
Jun 23, 2010
227.69
227.69
223.67
226.31
8,655
-1.89(-0.83%)
Jun 22, 2010
236.69
238.15
227.86
228.20
16,538
-8.41(-3.55%)
Jun 21, 2010
240.90
242.19
234.55
236.61
15,198
-2.14(-0.90%)
Jun 18, 2010
238.75
238.75
234.55
238.75
11,936
+2.55(+1.08%)
Jun 17, 2010
237.41
238.86
234.49
236.21
10,451
-1.20(-0.51%)
Jun 16, 2010
233.55
240.32
233.55
237.41
25,513
-0.17(-0.07%)
Jun 15, 2010
231.15
237.92
231.15
237.58
28,590
+8.57(+3.74%)
Jun 14, 2010
232.78
235.35
228.41
229.01
8,277
-1.46(-0.63%)
Jun 11, 2010
226.18
231.58
223.78
230.47
8,381
+1.03(+0.45%)
Jun 10, 2010
222.07
229.52
220.18
229.44
32,326
+14.06(+6.53%)
Jun 09, 2010
220.61
226.09
214.44
215.38
30,582
-0.86(-0.40%)
Jun 08, 2010
212.90
216.67
209.47
216.24
103,707
+2.74(+1.28%)
Jun 07, 2010
216.07
220.44
213.07
213.50
12,079
-3.34(-1.54%)
Jun 04, 2010
216.84
226.01
215.47
216.84
26,163
-6.60(-2.95%)
Jun 03, 2010
221.81
223.87
215.55
223.44
53,961
+2.49(+1.13%)
Jun 02, 2010
210.84
220.95
210.58
220.95
19,917
+10.97(+5.22%)
Jun 01, 2010
221.81
221.81
209.55
209.98
30,340
-16.63(-7.34%)
May 28, 2010
226.61
235.61
225.06
226.61
53,081
-9.00(-3.82%)
May 27, 2010
232.52
236.04
229.95
235.61
17,020
+9.34(+4.13%)
May 26, 2010
227.55
231.15
225.49
226.26
27,032
+1.46(+0.65%)
May 25, 2010
213.92
224.81
213.58
224.81
60,086
+3.69(+1.67%)
May 24, 2010
229.87
229.87
221.12
221.12
18,734
-7.46(-3.26%)
May 21, 2010
211.18
229.69
189.07
228.58
72,509
+6.51(+2.93%)
May 20, 2010
221.98
227.73
220.78
222.07
64,284
-13.28(-5.64%)
May 19, 2010
237.32
240.24
230.72
235.35
73,684
-4.03(-1.68%)
May 18, 2010
244.52
248.55
238.18
239.38
26,909
-3.43(-1.41%)
May 17, 2010
247.35
249.32
237.66
242.81
49,033
-4.11(-1.67%)
May 14, 2010
246.92
251.72
242.63
246.92
24,532
-6.26(-2.47%)
May 13, 2010
255.83
258.47
252.17
253.18
15,505
-3.43(-1.34%)
May 12, 2010
250.86
257.03
250.86
256.61
12,307
+6.00(+2.39%)
May 11, 2010
253.01
255.32
250.26
250.61
24,617
+0.00(+0.00%)
May 10, 2010
247.18
250.94
246.84
250.61
30,425
+12.00(+5.03%)
May 07, 2010
245.63
249.15
236.81
238.61
44,884
-9.17(-3.70%)
May 06, 2010
256.61
260.98
227.21
247.78
70,619
-10.71(-4.14%)
May 05, 2010
260.55
264.32
258.32
258.49
55,790
-5.14(-1.95%)
May 04, 2010
268.95
269.71
262.61
263.63
34,154
-10.03(-3.66%)
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
.