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, 2011
310.58
317.50
307.29
310.06
29,696
+1.99(+0.65%)
Aug 30, 2011
300.89
309.89
299.47
308.07
14,197
+3.55(+1.16%)
Aug 29, 2011
293.97
304.61
293.97
304.52
14,774
+16.09(+5.58%)
Aug 26, 2011
276.41
290.16
273.90
288.43
14,081
+9.17(+3.28%)
Aug 25, 2011
288.17
292.06
278.31
279.26
21,530
-7.18(-2.51%)
Aug 24, 2011
282.55
286.87
278.22
286.44
21,383
+2.51(+0.88%)
Aug 23, 2011
267.67
283.93
266.98
283.93
51,527
+16.09(+6.01%)
Aug 22, 2011
281.68
281.86
267.15
267.84
55,776
-5.19(-1.90%)
Aug 19, 2011
277.79
286.44
271.65
273.03
83,223
-11.07(-3.90%)
Aug 18, 2011
293.88
296.56
281.08
284.11
38,173
-23.10(-7.52%)
Aug 17, 2011
308.33
313.52
304.81
307.20
22,886
+1.73(+0.57%)
Aug 16, 2011
311.53
312.65
303.40
305.47
23,640
-10.30(-3.26%)
Aug 15, 2011
306.34
316.03
305.39
315.77
28,745
+12.89(+4.26%)
Aug 12, 2011
301.84
304.35
297.60
302.88
39,659
+5.54(+1.86%)
Aug 11, 2011
285.14
302.14
278.75
297.34
43,371
+16.70(+5.95%)
Aug 10, 2011
281.51
292.76
276.75
280.64
56,183
-6.40(-2.23%)
Aug 09, 2011
302.62
287.91
265.76
287.05
71,362
+17.04(+6.31%)
Aug 08, 2011
290.51
295.18
269.84
270.00
69,280
-33.65(-11.08%)
Aug 05, 2011
316.38
320.79
290.07
303.66
154,661
-10.73(-3.41%)
Aug 04, 2011
341.46
342.67
314.38
314.38
62,557
-33.31(-9.58%)
Aug 03, 2011
352.19
353.49
339.13
347.69
38,518
-5.88(-1.66%)
Aug 02, 2011
362.83
369.84
353.40
353.57
55,234
-11.77(-3.22%)
Aug 01, 2011
375.20
376.41
361.24
365.34
26,350
-2.42(-0.66%)
Jul 29, 2011
364.82
370.10
362.23
367.76
21,759
-2.86(-0.77%)
Jul 28, 2011
368.97
376.33
368.54
370.62
21,831
+3.20(+0.87%)
Jul 27, 2011
375.38
377.88
367.16
367.42
28,210
-12.72(-3.35%)
Jul 26, 2011
380.91
383.42
377.84
380.13
12,002
-0.61(-0.16%)
Jul 25, 2011
376.67
384.37
376.24
380.74
15,787
-0.87(-0.23%)
Jul 22, 2011
380.65
382.82
380.65
381.61
15,928
+5.54(+1.47%)
Jul 21, 2011
375.29
378.36
373.99
376.07
18,933
+2.62(+0.70%)
Jul 20, 2011
373.30
374.25
368.89
373.45
16,665
-0.19(-0.05%)
Jul 19, 2011
366.55
373.99
366.55
373.65
15,812
+9.69(+2.66%)
Jul 18, 2011
368.02
368.40
362.31
363.96
18,235
-4.84(-1.31%)
Jul 15, 2011
362.40
369.06
361.62
368.80
14,373
+11.33(+3.17%)
Jul 14, 2011
364.48
366.90
356.58
357.47
21,398
-5.19(-1.43%)
Jul 13, 2011
359.02
369.45
359.02
362.66
28,388
+5.36(+1.50%)
Jul 12, 2011
358.07
362.23
356.23
357.30
17,260
-1.47(-0.41%)
Jul 11, 2011
365.17
365.86
357.38
358.77
14,609
-11.76(-3.18%)
Jul 08, 2011
365.17
370.70
362.66
370.53
16,347
-0.69(-0.19%)
Jul 07, 2011
368.71
372.78
368.19
371.22
15,951
+6.66(+1.83%)
Jul 06, 2011
364.74
365.25
359.67
364.56
11,536
-0.78(-0.21%)
Jul 05, 2011
362.40
367.16
362.40
365.34
18,793
+2.86(+0.79%)
Jul 01, 2011
359.72
363.44
354.61
362.49
9,763
+3.72(+1.04%)
Jun 30, 2011
354.18
359.37
354.18
358.77
37,586
+6.32(+1.79%)
Jun 29, 2011
346.05
354.41
345.10
352.45
50,808
+7.61(+2.21%)
Jun 28, 2011
334.71
345.01
334.71
344.84
24,635
+12.37(+3.72%)
Jun 27, 2011
332.29
334.37
328.40
332.47
19,476
-0.35(-0.10%)
Jun 24, 2011
339.04
339.73
332.12
332.81
22,066
-5.71(-1.69%)
Jun 23, 2011
334.46
338.87
326.06
338.52
22,392
-1.90(-0.56%)
Jun 22, 2011
337.40
346.05
336.64
340.43
18,106
+1.73(+0.51%)
Jun 21, 2011
331.95
340.42
331.95
338.69
28,254
+9.52(+2.89%)
Jun 20, 2011
327.62
330.30
327.62
329.18
21,679
+0.09(+0.03%)
Jun 17, 2011
334.28
334.28
326.76
329.09
54,381
-1.12(-0.34%)
Jun 16, 2011
331.77
334.01
326.02
330.21
12,841
-1.90(-0.57%)
Jun 15, 2011
334.19
339.98
330.04
332.11
29,019
-6.66(-1.97%)
Jun 14, 2011
334.62
340.64
334.62
338.77
21,734
+8.39(+2.54%)
Jun 13, 2011
337.39
339.63
324.94
330.38
34,771
-7.18(-2.13%)
Jun 10, 2011
343.27
343.27
337.04
337.56
19,166
-8.21(-2.38%)
Jun 09, 2011
341.62
347.50
340.67
345.77
15,296
+5.45(+1.60%)
Jun 08, 2011
341.62
345.34
339.29
340.33
15,825
-1.21(-0.35%)
Jun 07, 2011
343.52
345.93
340.09
341.54
17,370
+0.78(+0.23%)
Jun 06, 2011
352.26
353.99
340.25
340.76
32,272
-12.62(-3.57%)
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
.