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 (%)
Dec 29, 2006
253.30
253.30
250.90
251.93
1,950
-2.40(-0.94%)
Dec 28, 2006
255.53
255.70
253.81
254.33
7,441
-0.77(-0.30%)
Dec 27, 2006
251.33
255.10
251.13
255.10
2,126
+2.48(+0.98%)
Dec 26, 2006
253.38
256.55
250.05
252.61
3,948
-2.65(-1.04%)
Dec 22, 2006
256.38
256.47
253.56
255.27
1,600
-1.88(-0.73%)
Dec 21, 2006
259.38
259.81
255.27
257.15
2,791
-2.65(-1.02%)
Dec 20, 2006
264.51
264.51
258.45
259.81
2,219
-4.28(-1.62%)
Dec 19, 2006
257.58
264.68
256.64
264.08
3,376
+4.37(+1.68%)
Dec 18, 2006
269.22
269.22
259.38
259.72
5,128
-11.13(-4.11%)
Dec 15, 2006
274.19
274.19
268.96
270.85
8,072
-1.71(-0.63%)
Dec 14, 2006
271.79
273.33
270.33
272.56
28,024
+3.77(+1.40%)
Dec 13, 2006
266.82
269.56
266.74
268.79
1,039
+2.91(+1.09%)
Dec 12, 2006
266.65
268.45
263.66
265.88
806
-0.77(-0.29%)
Dec 11, 2006
265.71
267.85
264.17
266.65
1,214
-0.86(-0.32%)
Dec 08, 2006
268.11
269.74
266.05
267.51
572
+2.91(+1.10%)
Dec 07, 2006
266.40
266.55
263.08
264.60
2,546
-2.48(-0.93%)
Dec 06, 2006
264.60
269.05
263.49
267.08
2,079
+1.97(+0.74%)
Dec 05, 2006
266.31
267.94
262.46
265.11
1,355
-0.17(-0.06%)
Dec 04, 2006
266.23
266.23
262.97
265.28
1,623
-2.74(-1.02%)
Dec 01, 2006
260.66
268.02
259.89
268.02
1,693
+1.88(+0.71%)
Nov 30, 2006
264.51
266.23
261.43
266.14
5,478
+2.31(+0.88%)
Nov 29, 2006
256.38
263.83
256.30
263.83
1,904
+9.42(+3.70%)
Nov 28, 2006
252.10
255.70
251.67
254.41
2,126
+3.80(+1.52%)
Nov 27, 2006
255.10
255.10
249.96
250.61
1,074
-2.95(-1.16%)
Nov 24, 2006
255.10
256.04
253.56
253.56
654
-1.03(-0.40%)
Nov 22, 2006
254.67
255.10
249.45
254.58
1,693
+0.00(+0.00%)
Nov 21, 2006
252.27
254.84
252.27
254.58
946
+4.19(+1.68%)
Nov 20, 2006
247.05
250.99
245.55
250.39
1,203
+1.20(+0.48%)
Nov 17, 2006
244.05
249.62
243.28
249.19
981
+1.20(+0.48%)
Nov 16, 2006
256.89
256.98
247.39
247.99
1,320
-7.11(-2.79%)
Nov 15, 2006
253.21
256.89
252.10
255.10
2,359
+4.20(+1.67%)
Nov 14, 2006
250.13
251.16
248.93
250.90
572
+2.05(+0.83%)
Nov 13, 2006
251.24
251.24
247.99
248.85
2,254
-0.94(-0.38%)
Nov 10, 2006
251.24
251.42
248.16
249.79
1,530
-4.62(-1.82%)
Nov 09, 2006
254.84
258.95
252.96
254.41
5,023
+1.71(+0.68%)
Nov 08, 2006
248.33
252.96
246.97
252.70
2,756
+5.56(+2.25%)
Nov 07, 2006
249.02
249.02
244.91
247.14
25,641
-1.11(-0.45%)
Nov 06, 2006
245.17
248.68
244.14
248.25
1,051
+3.42(+1.40%)
Nov 03, 2006
240.54
244.82
240.54
244.82
186
+6.76(+2.84%)
Nov 02, 2006
236.26
240.72
234.98
238.06
1,915
-0.43(-0.18%)
Nov 01, 2006
240.72
241.14
236.69
238.49
8,422
-1.88(-0.78%)
Oct 31, 2006
237.98
240.37
235.15
240.37
794
+1.37(+0.57%)
Oct 30, 2006
239.86
241.57
238.23
239.00
899
-2.83(-1.17%)
Oct 27, 2006
247.82
247.82
241.74
241.84
1,121
-4.87(-1.98%)
Oct 26, 2006
249.28
249.96
245.34
246.71
5,642
-0.34(-0.14%)
Oct 25, 2006
241.40
249.28
240.97
247.05
10,104
+5.05(+2.09%)
Oct 24, 2006
225.74
242.77
234.29
242.00
1,191
+7.45(+3.17%)
Oct 23, 2006
233.10
238.40
232.41
234.55
3,948
-1.28(-0.54%)
Oct 20, 2006
240.72
240.72
234.90
235.84
2,126
-3.94(-1.64%)
Oct 19, 2006
234.29
239.77
233.27
239.77
6,039
+8.82(+3.82%)
Oct 18, 2006
235.15
235.15
229.76
230.96
9,345
-3.08(-1.32%)
Oct 17, 2006
236.78
236.78
231.56
234.04
759
-2.74(-1.16%)
Oct 16, 2006
230.70
236.78
230.70
236.78
1,086
+7.36(+3.21%)
Oct 13, 2006
229.42
231.98
228.47
229.42
1,121
+3.68(+1.63%)
Oct 12, 2006
222.65
225.74
222.57
225.74
1,845
+5.14(+2.33%)
Oct 11, 2006
224.45
224.45
218.97
220.60
1,530
-4.28(-1.90%)
Oct 10, 2006
218.72
226.59
218.72
224.88
1,670
+5.05(+2.30%)
Oct 09, 2006
225.39
226.05
219.23
219.83
1,869
-2.40(-1.08%)
Oct 06, 2006
222.40
223.42
219.23
222.22
2,032
-1.20(-0.54%)
Oct 05, 2006
223.85
223.85
220.00
223.42
2,394
+6.25(+2.88%)
Oct 04, 2006
215.72
217.18
210.41
217.18
852
+3.00(+1.40%)
Oct 03, 2006
217.86
217.86
213.84
214.18
1,471
-9.93(-4.43%)
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
.