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 (%)
Mar 30, 2007
272.64
272.64
269.05
269.13
5,268
-3.43(-1.26%)
Mar 29, 2007
270.68
274.03
269.48
272.56
2,523
+2.91(+1.08%)
Mar 28, 2007
272.13
272.13
268.71
269.65
4,263
-2.40(-0.88%)
Mar 27, 2007
273.07
273.07
270.42
272.05
3,995
-1.45(-0.53%)
Mar 26, 2007
274.19
274.19
268.79
273.50
2,511
+2.01(+0.74%)
Mar 23, 2007
271.96
272.73
269.48
271.49
4,509
+1.33(+0.49%)
Mar 22, 2007
269.82
270.93
268.11
270.16
7,266
+3.94(+1.48%)
Mar 21, 2007
262.46
269.48
262.46
266.23
2,453
+5.48(+2.10%)
Mar 20, 2007
263.23
263.66
257.49
260.75
4,579
-2.23(-0.85%)
Mar 19, 2007
260.83
263.23
259.03
262.97
2,570
+7.19(+2.81%)
Mar 16, 2007
257.15
258.01
254.67
255.78
3,200
-1.11(-0.43%)
Mar 15, 2007
256.98
259.63
255.87
256.89
3,107
-0.09(-0.03%)
Mar 14, 2007
254.93
257.92
251.93
256.98
5,034
+3.51(+1.38%)
Mar 13, 2007
257.24
260.40
253.04
253.47
3,317
-3.77(-1.46%)
Mar 12, 2007
254.33
258.01
254.33
257.24
3,422
-0.43(-0.17%)
Mar 09, 2007
258.35
259.63
255.61
257.67
14,029
+0.34(+0.13%)
Mar 08, 2007
260.23
260.23
255.78
257.32
4,217
+1.28(+0.50%)
Mar 07, 2007
250.82
258.78
250.82
256.04
2,850
+5.48(+2.19%)
Mar 06, 2007
248.16
251.67
247.82
250.56
2,628
+4.88(+1.99%)
Mar 05, 2007
246.45
248.42
244.91
245.68
2,301
-2.74(-1.10%)
Mar 02, 2007
251.24
253.38
246.54
248.42
1,950
-4.28(-1.69%)
Mar 01, 2007
247.39
254.75
246.62
252.70
3,609
+1.03(+0.41%)
Feb 28, 2007
251.50
254.24
250.30
251.67
1,752
-0.60(-0.24%)
Feb 27, 2007
255.27
259.12
247.39
252.27
5,280
-9.25(-3.54%)
Feb 26, 2007
261.77
263.49
260.23
261.52
2,321
+2.91(+1.13%)
Feb 23, 2007
260.49
261.09
258.18
258.61
1,600
-0.60(-0.23%)
Feb 22, 2007
255.78
259.63
254.58
259.21
1,939
+3.51(+1.37%)
Feb 21, 2007
250.13
255.70
249.79
255.70
1,950
+4.19(+1.67%)
Feb 20, 2007
250.39
251.76
249.36
251.50
2,453
-1.03(-0.41%)
Feb 16, 2007
252.78
254.33
252.08
252.53
3,084
-0.34(-0.14%)
Feb 15, 2007
252.53
253.56
251.24
252.87
2,219
-3.00(-1.17%)
Feb 14, 2007
257.41
257.49
253.73
255.87
4,927
+1.20(+0.47%)
Feb 13, 2007
254.24
256.12
253.21
254.67
5,120
+3.17(+1.26%)
Feb 12, 2007
252.96
253.64
250.47
251.50
5,928
-3.77(-1.48%)
Feb 09, 2007
257.24
257.24
253.81
255.27
3,142
-2.05(-0.80%)
Feb 08, 2007
253.13
257.41
252.10
257.32
79,798
+2.65(+1.04%)
Feb 07, 2007
256.04
258.09
252.53
254.67
4,988
-1.80(-0.70%)
Feb 06, 2007
256.64
258.95
253.81
256.47
4,988
+1.28(+0.50%)
Feb 05, 2007
255.35
258.44
254.24
255.18
4,742
+2.14(+0.85%)
Feb 02, 2007
251.67
254.58
248.25
253.04
24,403
+2.65(+1.06%)
Feb 01, 2007
251.50
251.67
247.48
250.39
3,235
+0.43(+0.17%)
Jan 31, 2007
245.59
250.56
245.59
249.96
15,583
+2.31(+0.93%)
Jan 30, 2007
243.20
248.50
242.51
247.65
2,488
+7.19(+2.99%)
Jan 29, 2007
242.77
243.97
239.26
240.46
1,857
-1.20(-0.50%)
Jan 26, 2007
241.40
242.95
240.80
241.66
2,570
+1.03(+0.43%)
Jan 25, 2007
245.51
246.11
240.54
240.63
4,345
-6.59(-2.67%)
Jan 24, 2007
245.94
247.22
242.51
247.22
6,401
+0.26(+0.10%)
Jan 23, 2007
243.37
247.74
243.37
246.96
3,971
+6.59(+2.74%)
Jan 22, 2007
243.03
243.11
238.92
240.37
6,425
-0.51(-0.21%)
Jan 19, 2007
234.64
240.97
234.64
240.89
8,481
+7.45(+3.19%)
Jan 18, 2007
237.55
239.26
232.96
233.44
9,625
-3.94(-1.66%)
Jan 17, 2007
234.29
238.40
234.29
237.38
2,254
+2.91(+1.24%)
Jan 16, 2007
236.35
237.12
232.93
234.47
2,184
-2.48(-1.05%)
Jan 12, 2007
230.10
237.12
230.10
236.95
3,855
+7.11(+3.09%)
Jan 11, 2007
235.07
236.69
229.42
229.84
1,553
-3.17(-1.36%)
Jan 10, 2007
233.70
233.95
231.25
233.01
4,497
-0.86(-0.37%)
Jan 09, 2007
231.73
234.81
230.27
233.87
1,343
-1.88(-0.80%)
Jan 08, 2007
238.49
239.09
234.55
235.75
2,967
+2.05(+0.88%)
Jan 05, 2007
234.21
235.84
231.73
233.70
2,091
-0.34(-0.15%)
Jan 04, 2007
236.18
237.89
233.53
234.04
5,198
-6.08(-2.53%)
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
.