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
UNCHANGED
Streaming Delayed 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 (%)
May 30, 2008
411.24
415.09
408.41
411.75
4,891
+4.54(+1.11%)
May 29, 2008
415.94
415.94
405.51
407.21
20,246
-8.82(-2.12%)
May 28, 2008
405.24
416.54
402.50
416.03
3,327
+8.82(+2.17%)
May 27, 2008
406.27
410.47
400.69
407.21
14,358
-0.69(-0.17%)
May 26, 2008
412.69
416.71
402.59
407.90
0
+0.00(+0.00%)
May 23, 2008
412.69
416.71
402.59
407.90
11,035
-4.88(-1.18%)
May 22, 2008
422.02
422.02
409.61
412.78
33,743
-6.16(-1.47%)
May 21, 2008
426.30
432.81
418.94
418.94
21,148
-6.51(-1.53%)
May 20, 2008
422.02
425.79
418.77
425.45
7,138
+4.63(+1.10%)
May 19, 2008
420.57
426.22
418.08
420.82
12,147
+2.40(+0.57%)
May 16, 2008
411.32
418.68
411.32
418.43
4,855
+10.19(+2.50%)
May 15, 2008
402.33
408.24
396.86
408.24
4,675
+10.62(+2.67%)
May 14, 2008
407.90
407.90
397.62
397.62
4,017
-7.79(-1.92%)
May 13, 2008
397.97
405.76
394.12
405.42
4,181
+7.96(+2.00%)
May 12, 2008
402.25
402.25
392.62
397.45
2,744
-5.56(-1.38%)
May 09, 2008
397.97
403.50
394.12
403.02
5,019
+4.28(+1.07%)
May 08, 2008
385.21
398.74
385.21
398.74
7,243
+13.10(+3.40%)
May 07, 2008
391.55
391.55
384.10
385.64
4,724
-3.42(-0.88%)
May 06, 2008
380.76
391.29
380.76
389.06
5,530
+8.39(+2.20%)
May 05, 2008
375.54
382.99
375.54
380.68
4,444
+5.14(+1.37%)
May 02, 2008
367.15
376.91
367.15
375.54
4,749
+9.76(+2.67%)
May 01, 2008
373.91
373.91
358.25
365.78
7,270
-9.42(-2.51%)
Apr 30, 2008
368.35
377.94
368.35
375.20
14,156
+7.11(+1.93%)
Apr 29, 2008
379.22
379.22
368.09
368.09
9,010
-13.61(-3.57%)
Apr 28, 2008
384.01
386.50
380.34
381.70
7,967
-1.37(-0.36%)
Apr 25, 2008
376.23
383.50
375.20
383.07
16,675
+6.42(+1.70%)
Apr 24, 2008
383.84
383.84
369.03
376.65
12,869
-5.08(-1.33%)
Apr 23, 2008
386.24
386.67
379.33
381.73
9,250
-5.19(-1.34%)
Apr 22, 2008
388.98
389.75
383.19
386.93
35,130
-4.14(-1.06%)
Apr 21, 2008
389.84
391.20
384.24
391.07
13,831
+3.20(+0.83%)
Apr 18, 2008
376.23
389.93
375.15
387.87
11,510
+16.44(+4.43%)
Apr 17, 2008
372.71
375.45
368.78
371.43
9,954
-1.97(-0.53%)
Apr 16, 2008
367.32
373.66
361.82
373.40
8,270
+9.25(+2.54%)
Apr 15, 2008
362.96
364.33
359.27
364.15
3,310
+3.51(+0.97%)
Apr 14, 2008
353.97
361.93
353.97
360.64
12,530
+7.02(+1.98%)
Apr 11, 2008
350.71
357.26
350.71
353.63
2,429
-4.11(-1.15%)
Apr 10, 2008
357.13
359.19
354.40
357.73
2,761
+0.60(+0.17%)
Apr 09, 2008
358.68
361.42
356.37
357.13
12,168
+0.86(+0.24%)
Apr 08, 2008
355.68
359.10
352.00
356.28
4,320
+1.97(+0.56%)
Apr 07, 2008
352.86
362.87
352.86
354.31
5,411
+0.43(+0.12%)
Apr 04, 2008
350.97
358.07
349.09
353.88
4,597
+5.74(+1.65%)
Apr 03, 2008
346.18
350.46
345.32
348.15
22,044
+2.14(+0.62%)
Apr 02, 2008
340.44
347.81
337.27
346.01
11,110
+6.25(+1.84%)
Apr 01, 2008
331.37
339.76
330.60
339.76
6,802
+3.75(+1.12%)
Mar 31, 2008
333.77
338.22
330.43
336.01
3,352
+5.07(+1.53%)
Mar 28, 2008
329.14
334.45
329.14
330.94
1,565
+0.47(+0.14%)
Mar 27, 2008
330.51
336.50
330.26
330.47
4,250
-0.47(-0.14%)
Mar 26, 2008
325.46
332.14
324.44
330.94
6,075
+7.36(+2.28%)
Mar 25, 2008
317.07
324.95
317.07
323.58
3,450
+9.93(+3.17%)
Mar 24, 2008
305.52
318.46
305.52
313.65
9,836
+6.25(+2.03%)
Mar 21, 2008
309.11
319.98
292.76
307.40
26,450
+0.00(+0.00%)
Mar 20, 2008
309.11
319.98
292.76
307.40
26,450
-3.94(-1.26%)
Mar 19, 2008
333.94
333.94
311.00
311.34
22,820
-18.23(-5.53%)
Mar 18, 2008
316.82
329.67
316.82
329.57
6,989
+13.01(+4.11%)
Mar 17, 2008
318.70
332.91
312.45
316.56
7,591
-13.35(-4.05%)
Mar 14, 2008
337.36
339.50
322.55
329.91
5,987
-1.80(-0.54%)
Mar 13, 2008
323.92
332.14
318.70
331.71
6,742
+5.99(+1.84%)
Mar 12, 2008
328.63
331.45
324.95
325.72
9,013
-3.25(-0.99%)
Mar 11, 2008
323.41
329.31
321.87
328.97
7,764
+12.33(+3.89%)
Mar 10, 2008
324.86
324.86
315.19
316.64
5,143
-7.31(-2.26%)
Mar 07, 2008
329.57
329.57
319.73
323.96
3,262
-8.18(-2.46%)
Mar 06, 2008
337.70
338.39
330.69
332.14
2,632
-4.37(-1.30%)
Mar 05, 2008
327.26
336.50
327.26
336.50
5,886
+9.42(+2.88%)
Mar 04, 2008
329.57
331.71
321.10
327.09
6,727
-4.54(-1.37%)
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
.