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
)
94.59
+0.75 (+0.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 29, 2006
227.96
230.61
227.96
230.10
116
+1.46(+0.64%)
Sep 28, 2006
228.56
231.98
228.30
228.65
1,927
+1.03(+0.45%)
Sep 27, 2006
226.42
229.07
224.96
227.62
10,572
+3.34(+1.49%)
Sep 26, 2006
221.88
225.65
217.09
224.28
1,156
+3.85(+1.75%)
Sep 25, 2006
218.20
221.20
214.09
220.43
1,109
+0.08(+0.04%)
Sep 22, 2006
223.17
223.17
219.74
220.34
245
-3.08(-1.38%)
Sep 21, 2006
220.43
223.68
220.43
223.42
105
+3.60(+1.64%)
Sep 20, 2006
226.16
227.28
219.83
219.83
864
-6.59(-2.91%)
Sep 19, 2006
223.94
232.50
224.71
226.42
584
-4.45(-1.93%)
Sep 18, 2006
226.93
230.87
226.93
230.87
116
+4.88(+2.16%)
Sep 15, 2006
224.96
227.28
224.96
225.99
607
+0.17(+0.08%)
Sep 14, 2006
232.16
233.10
225.82
225.82
654
-6.82(-2.93%)
Sep 13, 2006
229.93
232.64
229.25
232.64
245
+6.31(+2.79%)
Sep 12, 2006
229.50
229.93
224.54
226.33
233
-2.40(-1.05%)
Sep 11, 2006
235.41
235.41
228.73
228.73
362
-10.79(-4.50%)
Sep 08, 2006
241.66
241.66
239.52
239.52
140
-3.68(-1.51%)
Sep 07, 2006
245.42
246.02
243.20
243.20
4,182
-2.82(-1.15%)
Sep 06, 2006
252.61
252.78
246.02
246.02
12,744
-8.82(-3.46%)
Sep 05, 2006
253.81
255.35
253.38
254.84
478
+5.05(+2.02%)
Sep 01, 2006
247.56
249.79
246.54
249.79
338
+5.31(+2.17%)
Aug 31, 2006
243.11
247.13
243.11
244.48
198
+0.86(+0.35%)
Aug 30, 2006
244.65
244.65
240.63
243.63
3,691
-2.40(-0.97%)
Aug 29, 2006
242.51
246.02
242.51
246.02
467
+1.28(+0.52%)
Aug 28, 2006
248.59
248.59
244.74
244.74
280
-6.59(-2.62%)
Aug 25, 2006
252.96
252.96
249.70
251.33
630
+4.37(+1.77%)
Aug 24, 2006
245.94
246.96
245.51
246.96
724
+0.42(+0.17%)
Aug 23, 2006
250.30
250.30
245.51
246.54
2,161
-5.13(-2.04%)
Aug 22, 2006
251.33
252.27
250.99
251.67
992
+1.03(+0.41%)
Aug 21, 2006
250.30
250.65
249.53
250.65
432
+1.88(+0.76%)
Aug 18, 2006
246.79
248.76
244.22
248.76
572
+5.82(+2.40%)
Aug 17, 2006
244.31
244.82
242.94
242.94
2,207
-5.48(-2.21%)
Aug 16, 2006
249.19
249.88
246.54
248.42
1,144
+3.51(+1.43%)
Aug 15, 2006
242.43
245.00
242.26
244.91
654
+2.99(+1.24%)
Aug 14, 2006
243.28
243.28
241.66
241.91
1,249
-5.31(-2.15%)
Aug 11, 2006
249.53
249.53
246.19
247.22
455
-2.31(-0.93%)
Aug 10, 2006
247.56
249.53
247.22
249.53
490
-1.03(-0.41%)
Aug 09, 2006
251.84
254.49
250.56
250.56
5,210
-0.26(-0.10%)
Aug 08, 2006
253.04
255.62
250.82
250.82
1,577
-3.25(-1.28%)
Aug 07, 2006
255.70
255.70
251.42
254.07
70
+2.91(+1.16%)
Aug 04, 2006
255.78
255.78
251.16
251.16
1,857
-6.59(-2.56%)
Aug 03, 2006
256.81
258.44
255.18
257.75
771
-3.51(-1.34%)
Aug 02, 2006
264.34
266.74
259.21
261.26
1,016
-0.09(-0.03%)
Aug 01, 2006
257.58
261.35
257.58
261.35
806
+3.00(+1.16%)
Jul 31, 2006
257.24
258.95
255.10
258.35
712
+5.65(+2.24%)
Jul 28, 2006
252.10
252.70
248.59
252.70
2,020
+0.00(+0.00%)
Jul 27, 2006
257.49
258.95
252.36
252.70
1,553
-2.91(-1.14%)
Jul 26, 2006
247.14
256.38
246.62
255.61
4,357
+7.54(+3.04%)
Jul 25, 2006
242.68
248.07
242.68
248.07
2,453
+8.47(+3.54%)
Jul 24, 2006
238.06
239.60
238.06
239.60
1,063
+7.53(+3.25%)
Jul 21, 2006
235.07
236.26
232.07
232.07
735
-8.90(-3.69%)
Jul 20, 2006
249.36
249.36
240.72
240.97
5,922
-6.16(-2.49%)
Jul 19, 2006
246.79
248.50
246.45
247.14
2,383
+3.94(+1.62%)
Jul 18, 2006
249.96
249.96
242.68
243.20
946
-4.11(-1.66%)
Jul 17, 2006
255.87
255.87
246.54
247.31
922
-10.10(-3.92%)
Jul 14, 2006
258.95
259.12
252.36
257.41
6,857
+0.51(+0.20%)
Jul 13, 2006
260.15
261.35
256.47
256.89
3,270
-6.08(-2.31%)
Jul 12, 2006
262.54
264.00
261.60
262.97
6,238
-0.43(-0.16%)
Jul 11, 2006
258.69
263.40
258.44
263.40
2,394
+5.39(+2.09%)
Jul 10, 2006
258.52
261.00
256.81
258.01
2,920
-0.09(-0.03%)
Jul 07, 2006
265.28
266.23
257.67
258.09
1,693
-6.16(-2.33%)
Jul 06, 2006
268.28
268.28
263.23
264.26
1,542
-4.28(-1.59%)
Jul 05, 2006
265.28
268.54
263.14
268.54
1,635
-0.94(-0.35%)
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
.