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
)
92.66
+0.78 (+0.85%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 31, 2011
379.84
383.21
379.75
380.19
28,113
+1.38(+0.37%)
Mar 30, 2011
380.36
380.62
373.79
378.80
38,733
+1.99(+0.53%)
Mar 29, 2011
369.55
377.59
369.55
376.81
61,389
+5.71(+1.54%)
Mar 28, 2011
371.97
376.04
368.34
371.11
58,674
+0.43(+0.12%)
Mar 25, 2011
369.64
373.70
366.44
370.68
49,048
+2.85(+0.78%)
Mar 24, 2011
369.55
369.55
361.60
367.82
39,467
+2.16(+0.59%)
Mar 23, 2011
366.44
367.02
361.76
365.66
47,141
-0.26(-0.07%)
Mar 22, 2011
365.31
368.95
363.76
365.92
24,007
-1.21(-0.33%)
Mar 21, 2011
363.93
367.13
362.12
367.13
29,356
+14.09(+3.99%)
Mar 18, 2011
361.77
361.77
352.43
353.04
40,240
-2.97(-0.83%)
Mar 17, 2011
351.17
357.58
349.70
356.00
54,880
+11.58(+3.36%)
Mar 16, 2011
354.36
355.74
341.92
344.43
70,915
-9.59(-2.71%)
Mar 15, 2011
351.51
356.44
351.08
354.02
38,408
-2.76(-0.77%)
Mar 14, 2011
356.52
357.13
348.83
356.78
203,844
+0.26(+0.07%)
Mar 11, 2011
342.09
358.25
342.00
356.52
44,682
+9.07(+2.61%)
Mar 10, 2011
356.35
356.44
347.02
347.45
40,169
-14.60(-4.03%)
Mar 09, 2011
364.13
367.58
360.76
362.05
24,285
-3.11(-0.85%)
Mar 08, 2011
367.24
368.36
362.40
365.16
13,267
-2.59(-0.70%)
Mar 07, 2011
374.50
375.44
364.73
367.75
17,902
-3.28(-0.89%)
Mar 04, 2011
373.11
373.72
368.71
371.04
52,945
-1.12(-0.30%)
Mar 03, 2011
367.41
372.85
366.29
372.16
48,228
+5.96(+1.63%)
Mar 02, 2011
358.77
366.72
356.69
366.20
26,082
+5.88(+1.63%)
Mar 01, 2011
371.99
372.16
359.63
360.32
28,569
-7.73(-2.10%)
Feb 28, 2011
369.14
369.14
361.71
368.06
27,077
+0.82(+0.22%)
Feb 25, 2011
359.03
367.24
357.64
367.24
11,637
+12.01(+3.38%)
Feb 24, 2011
362.05
362.14
352.12
355.23
34,649
-5.27(-1.46%)
Feb 23, 2011
359.55
364.04
357.47
360.50
20,615
+3.20(+0.89%)
Feb 22, 2011
368.36
369.31
355.42
357.30
27,909
-7.95(-2.18%)
Feb 18, 2011
369.66
370.00
363.53
365.25
29,097
-2.68(-0.73%)
Feb 17, 2011
361.97
369.22
360.32
367.93
25,184
+6.31(+1.74%)
Feb 16, 2011
357.39
363.18
356.26
361.62
27,016
+7.78(+2.20%)
Feb 15, 2011
358.25
358.42
352.55
353.84
24,164
-2.94(-0.82%)
Feb 14, 2011
349.95
357.64
349.35
356.78
21,543
+8.73(+2.51%)
Feb 11, 2011
346.50
349.78
345.88
348.05
14,765
+0.86(+0.25%)
Feb 10, 2011
340.45
347.71
340.45
347.19
20,487
+5.62(+1.64%)
Feb 09, 2011
347.36
348.14
339.76
341.57
39,245
-5.44(-1.57%)
Feb 08, 2011
350.56
351.68
343.73
347.02
50,177
-3.02(-0.86%)
Feb 07, 2011
348.14
354.19
348.14
350.04
73,132
+6.74(+1.96%)
Feb 04, 2011
347.28
347.36
339.79
343.30
25,354
-2.25(-0.65%)
Feb 03, 2011
344.68
345.81
338.81
345.55
50,659
+1.47(+0.43%)
Feb 02, 2011
341.92
345.72
339.85
344.08
25,184
+2.25(+0.66%)
Feb 01, 2011
339.85
342.87
338.46
341.83
18,316
+3.97(+1.18%)
Jan 31, 2011
330.51
338.63
329.48
337.86
31,259
+8.04(+2.44%)
Jan 28, 2011
330.77
332.93
328.35
329.82
14,990
-0.69(-0.21%)
Jan 27, 2011
328.18
331.98
326.61
330.51
17,092
+2.33(+0.71%)
Jan 26, 2011
317.55
329.22
317.38
328.18
12,255
+12.36(+3.91%)
Jan 25, 2011
317.64
317.64
311.50
315.82
22,947
-0.87(-0.27%)
Jan 24, 2011
317.46
319.02
312.83
316.69
14,035
-0.17(-0.05%)
Jan 21, 2011
323.08
324.03
315.48
316.86
16,965
-1.47(-0.46%)
Jan 20, 2011
319.37
320.23
312.28
318.33
18,800
-3.37(-1.05%)
Jan 19, 2011
328.70
328.70
321.27
321.70
10,001
-6.31(-1.92%)
Jan 18, 2011
326.11
328.18
323.43
328.01
24,886
+2.33(+0.72%)
Jan 14, 2011
321.70
325.85
318.68
325.67
16,062
+4.84(+1.51%)
Jan 13, 2011
322.48
322.64
318.42
320.83
22,293
-0.69(-0.21%)
Jan 12, 2011
318.85
323.05
317.90
321.53
14,497
+5.62(+1.78%)
Jan 11, 2011
311.33
316.43
311.33
315.91
38,534
+6.57(+2.12%)
Jan 10, 2011
309.08
310.21
305.21
309.34
107,121
-1.81(-0.58%)
Jan 07, 2011
308.13
312.42
307.01
311.16
13,616
+3.46(+1.12%)
Jan 06, 2011
313.58
313.92
306.06
307.70
105,460
-6.22(-1.98%)
Jan 05, 2011
307.70
313.92
306.66
313.92
45,108
+3.58(+1.15%)
Jan 04, 2011
319.11
319.11
308.13
310.35
46,759
-6.94(-2.19%)
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
.