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
)
88.09
-0.43 (-0.49%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 1, 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 29, 2009
205.53
207.76
203.56
207.76
19,525
+5.74(+2.84%)
May 28, 2009
199.11
203.22
193.29
202.02
17,975
+6.93(+3.55%)
May 27, 2009
197.57
199.80
194.75
195.09
24,885
-2.05(-1.04%)
May 26, 2009
189.61
197.57
186.01
197.14
14,042
+6.50(+3.41%)
May 22, 2009
189.35
193.38
189.10
190.64
16,586
+1.37(+0.72%)
May 21, 2009
192.78
193.03
185.76
189.27
26,669
-7.19(-3.66%)
May 20, 2009
196.63
203.42
195.69
196.46
25,268
+1.71(+0.88%)
May 19, 2009
192.61
196.52
189.61
194.75
16,918
+2.14(+1.11%)
May 18, 2009
183.88
192.61
183.88
192.61
34,843
+11.13(+6.13%)
May 15, 2009
186.44
188.67
180.19
181.48
14,211
-5.14(-2.75%)
May 14, 2009
183.70
189.27
179.85
186.61
30,914
+0.60(+0.32%)
May 13, 2009
192.35
193.98
183.70
186.01
31,990
-10.19(-5.19%)
May 12, 2009
195.77
197.74
189.87
196.20
73,419
+1.28(+0.66%)
May 11, 2009
204.59
204.59
192.78
194.92
20,575
-8.22(-4.05%)
May 08, 2009
198.60
204.08
195.00
203.14
31,121
+10.87(+5.65%)
May 07, 2009
209.38
211.78
189.18
192.26
37,244
-8.39(-4.18%)
May 06, 2009
195.94
202.27
195.94
200.65
26,485
+6.85(+3.53%)
May 05, 2009
197.91
197.91
188.33
193.81
42,558
+0.09(+0.04%)
May 04, 2009
186.36
193.72
186.10
193.72
35,349
+10.61(+5.80%)
May 01, 2009
180.19
184.99
176.17
183.10
11,510
+5.14(+2.89%)
Apr 30, 2009
184.05
187.13
172.83
177.97
40,868
-5.22(-2.85%)
Apr 29, 2009
178.31
185.33
177.88
183.19
37,967
+7.10(+4.03%)
Apr 28, 2009
177.71
178.22
173.35
176.09
12,731
-1.88(-1.06%)
Apr 27, 2009
177.88
180.37
176.17
177.97
38,485
-6.59(-3.57%)
Apr 24, 2009
177.20
185.59
177.20
184.56
23,889
+7.45(+4.21%)
Apr 23, 2009
183.28
183.28
172.40
177.11
42,265
-2.31(-1.29%)
Apr 22, 2009
180.62
183.56
171.72
179.42
46,508
+2.65(+1.50%)
Apr 21, 2009
164.36
177.03
163.93
176.77
29,231
+9.25(+5.52%)
Apr 20, 2009
181.74
181.74
166.58
167.53
16,238
-12.07(-6.72%)
Apr 17, 2009
176.60
180.71
175.31
179.59
22,008
+4.54(+2.59%)
Apr 16, 2009
168.72
176.43
167.78
175.06
17,351
+6.25(+3.70%)
Apr 15, 2009
165.56
168.81
165.04
168.81
39,350
+2.40(+1.44%)
Apr 14, 2009
162.82
170.52
162.22
166.41
13,616
+1.88(+1.14%)
Apr 13, 2009
162.39
166.41
158.28
164.53
14,928
-0.34(-0.21%)
Apr 09, 2009
164.96
164.96
161.24
164.87
10,527
+8.13(+5.19%)
Apr 08, 2009
153.23
158.09
150.23
156.74
15,057
+4.02(+2.63%)
Apr 07, 2009
152.46
154.13
150.66
152.72
8,197
-4.11(-2.62%)
Apr 06, 2009
159.05
159.14
153.44
156.82
9,880
-4.45(-2.76%)
Apr 03, 2009
153.91
162.73
153.49
161.28
9,260
+7.96(+5.19%)
Apr 02, 2009
151.18
156.74
150.23
153.31
7,877
+7.96(+5.48%)
Apr 01, 2009
141.25
146.81
139.28
145.35
9,150
+2.48(+1.74%)
Mar 31, 2009
147.92
148.61
142.67
142.87
11,261
-2.57(-1.77%)
Mar 30, 2009
145.61
147.15
138.59
145.44
15,448
-14.47(-9.05%)
Mar 26, 2009
163.84
164.10
157.85
159.91
30,648
+1.54(+0.97%)
Mar 25, 2009
158.97
161.19
153.02
158.37
35,143
+1.37(+0.87%)
Mar 24, 2009
157.34
162.30
154.77
157.00
40,470
-5.31(-3.27%)
Mar 23, 2009
157.51
162.30
156.65
162.30
19,854
+13.44(+9.03%)
Mar 20, 2009
158.88
158.88
147.84
148.86
12,138
-9.16(-5.80%)
Mar 19, 2009
154.51
160.91
154.51
158.02
24,868
+8.22(+5.49%)
Mar 18, 2009
146.98
151.97
142.43
149.81
14,898
+2.40(+1.63%)
Mar 17, 2009
143.04
147.66
140.39
147.41
7,164
+4.96(+3.49%)
Mar 16, 2009
141.84
146.04
137.51
142.44
11,394
+3.42(+2.46%)
Mar 13, 2009
142.19
142.61
137.56
139.02
0
-2.06(-1.46%)
Mar 12, 2009
136.45
141.59
133.46
141.07
14,743
+6.25(+4.63%)
Mar 11, 2009
139.45
139.45
132.21
134.82
25,336
-2.48(-1.81%)
Mar 10, 2009
134.65
139.36
133.80
137.31
12,297
+7.96(+6.15%)
Mar 09, 2009
126.35
134.40
126.35
129.35
14,312
+1.37(+1.07%)
Mar 06, 2009
129.18
131.83
123.53
127.98
0
+1.20(+0.94%)
Mar 05, 2009
134.74
134.74
126.13
126.78
9,101
-7.79(-5.79%)
Mar 04, 2009
133.03
138.16
131.23
134.57
7,973
+9.25(+7.38%)
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
.