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
)
93.44
+1.45 (+1.58%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2008
333.77
338.22
330.43
336.01
3,352
+5.07(+1.53%)
Mar 28, 2008
329.14
334.45
329.14
330.94
1,565
+0.47(+0.14%)
Mar 27, 2008
330.51
336.50
330.26
330.47
4,250
-0.47(-0.14%)
Mar 26, 2008
325.46
332.14
324.44
330.94
6,075
+7.36(+2.28%)
Mar 25, 2008
317.07
324.95
317.07
323.58
3,450
+9.93(+3.17%)
Mar 24, 2008
305.52
318.46
305.52
313.65
9,836
+6.25(+2.03%)
Mar 21, 2008
309.11
319.98
292.76
307.40
26,450
+0.00(+0.00%)
Mar 20, 2008
309.11
319.98
292.76
307.40
26,450
-3.94(-1.26%)
Mar 19, 2008
333.94
333.94
311.00
311.34
22,820
-18.23(-5.53%)
Mar 18, 2008
316.82
329.67
316.82
329.57
6,989
+13.01(+4.11%)
Mar 17, 2008
318.70
332.91
312.45
316.56
7,591
-13.35(-4.05%)
Mar 14, 2008
337.36
339.50
322.55
329.91
5,987
-1.80(-0.54%)
Mar 13, 2008
323.92
332.14
318.70
331.71
6,742
+5.99(+1.84%)
Mar 12, 2008
328.63
331.45
324.95
325.72
9,013
-3.25(-0.99%)
Mar 11, 2008
323.41
329.31
321.87
328.97
7,764
+12.33(+3.89%)
Mar 10, 2008
324.86
324.86
315.19
316.64
5,143
-7.31(-2.26%)
Mar 07, 2008
329.57
329.57
319.73
323.96
3,262
-8.18(-2.46%)
Mar 06, 2008
337.70
338.39
330.69
332.14
2,632
-4.37(-1.30%)
Mar 05, 2008
327.26
336.50
327.26
336.50
5,886
+9.42(+2.88%)
Mar 04, 2008
329.57
331.71
321.10
327.09
6,727
-4.54(-1.37%)
Mar 03, 2008
329.57
336.93
326.15
331.63
4,853
-0.94(-0.28%)
Feb 29, 2008
343.95
343.95
331.26
332.57
6,437
-11.90(-3.45%)
Feb 28, 2008
340.36
346.69
339.50
344.47
19,198
+6.93(+2.05%)
Feb 27, 2008
338.39
341.31
336.50
337.53
7,473
-4.79(-1.40%)
Feb 26, 2008
336.42
344.12
332.74
342.33
12,455
+6.85(+2.04%)
Feb 25, 2008
325.20
336.76
325.20
335.48
9,830
+7.79(+2.38%)
Feb 22, 2008
327.60
327.69
318.90
327.69
2,117
+3.68(+1.14%)
Feb 21, 2008
338.13
338.13
323.58
324.01
11,798
-9.84(-2.95%)
Feb 20, 2008
328.20
334.71
325.29
333.85
5,196
+5.65(+1.72%)
Feb 19, 2008
326.40
331.71
325.29
328.20
13,538
+9.33(+2.93%)
Feb 18, 2008
322.21
322.21
314.59
318.87
0
+0.00(+0.00%)
Feb 15, 2008
322.21
322.21
314.59
318.87
4,401
-1.63(-0.51%)
Feb 14, 2008
325.89
327.52
319.56
320.50
75,359
-2.82(-0.87%)
Feb 13, 2008
314.85
323.83
314.85
323.32
7,380
+12.24(+3.93%)
Feb 12, 2008
317.76
318.61
308.86
311.08
25,468
-1.63(-0.52%)
Feb 11, 2008
303.63
312.79
301.05
312.71
10,894
+10.27(+3.40%)
Feb 08, 2008
300.98
304.23
299.18
302.44
83,723
+4.79(+1.61%)
Feb 07, 2008
291.48
301.58
288.82
297.64
34,553
+3.68(+1.25%)
Feb 06, 2008
300.64
303.03
293.96
293.96
82,375
-6.51(-2.17%)
Feb 05, 2008
303.46
306.29
299.95
300.47
5,805
-9.84(-3.17%)
Feb 04, 2008
310.31
314.25
306.20
310.31
21,493
-1.03(-0.33%)
Feb 01, 2008
298.67
311.34
298.15
311.34
6,931
+12.67(+4.24%)
Jan 31, 2008
293.45
301.41
292.68
298.67
5,643
-3.59(-1.19%)
Jan 30, 2008
311.51
311.51
299.78
302.26
28,997
-7.36(-2.38%)
Jan 29, 2008
308.26
311.60
307.23
309.63
54,994
-1.03(-0.33%)
Jan 28, 2008
303.63
311.85
300.38
310.65
6,523
+5.39(+1.77%)
Jan 25, 2008
313.05
317.07
301.92
305.26
10,125
-2.14(-0.70%)
Jan 24, 2008
300.72
310.65
299.61
307.40
17,055
+10.61(+3.58%)
Jan 23, 2008
286.34
296.79
275.90
296.79
9,265
-0.69(-0.23%)
Jan 22, 2008
292.08
299.61
284.46
297.47
11,620
-6.08(-2.00%)
Jan 21, 2008
305.77
305.77
288.91
303.55
0
+0.00(+0.00%)
Jan 18, 2008
305.77
305.77
288.91
303.55
12,370
-1.63(-0.53%)
Jan 17, 2008
316.05
323.73
303.89
305.17
38,638
-12.58(-3.96%)
Jan 16, 2008
327.00
327.35
313.30
317.76
17,016
-13.10(-3.96%)
Jan 15, 2008
338.30
338.39
329.49
330.86
14,012
-14.21(-4.12%)
Jan 14, 2008
339.16
345.58
339.16
345.06
16,428
+9.16(+2.73%)
Jan 11, 2008
337.62
347.38
334.88
335.91
10,068
-3.85(-1.13%)
Jan 10, 2008
337.88
340.70
331.98
339.76
12,643
-2.05(-0.60%)
Jan 09, 2008
341.73
341.98
333.94
341.81
5,237
+3.60(+1.06%)
Jan 08, 2008
337.96
348.57
337.88
338.22
16,656
-5.14(-1.50%)
Jan 07, 2008
348.06
350.97
338.90
343.35
7,556
-5.56(-1.59%)
Jan 04, 2008
358.68
358.68
347.12
348.92
4,568
-9.50(-2.65%)
Jan 03, 2008
359.70
361.67
357.05
358.42
7,949
+3.08(+0.87%)
Jan 02, 2008
350.97
356.54
349.77
355.34
6,751
+7.96(+2.29%)
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
.