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 (%)
Nov 28, 2008
159.31
159.48
154.77
159.48
4,467
-1.80(-1.11%)
Nov 26, 2008
143.81
161.28
141.84
161.28
17,938
+14.98(+10.24%)
Nov 25, 2008
147.15
147.66
140.30
146.29
14,499
+1.71(+1.18%)
Nov 24, 2008
133.97
147.24
133.97
144.58
27,816
+12.16(+9.18%)
Nov 21, 2008
121.39
132.43
120.10
132.43
30,049
+13.10(+10.98%)
Nov 20, 2008
139.28
140.73
118.47
119.33
51,195
-24.31(-16.93%)
Nov 19, 2008
154.09
158.45
143.21
143.64
12,627
-11.90(-7.65%)
Nov 18, 2008
150.66
162.56
148.69
155.54
7,066
+2.40(+1.56%)
Nov 17, 2008
156.74
161.10
153.14
153.14
9,906
-4.07(-2.59%)
Nov 14, 2008
165.64
166.50
156.14
157.22
18,852
-11.34(-6.73%)
Nov 13, 2008
150.75
168.98
143.64
168.55
9,755
+17.38(+11.50%)
Nov 12, 2008
161.96
161.96
150.66
151.18
7,321
-14.21(-8.59%)
Nov 11, 2008
168.30
171.21
162.65
165.38
33,852
-9.67(-5.53%)
Nov 10, 2008
179.25
183.28
170.95
175.06
14,455
+0.00(+0.00%)
Nov 07, 2008
173.09
176.93
168.72
175.06
5,124
+3.51(+2.05%)
Nov 06, 2008
186.27
186.27
169.49
171.55
33,123
-14.98(-8.03%)
Nov 05, 2008
192.86
196.63
185.90
186.53
14,626
-9.93(-5.05%)
Nov 04, 2008
182.85
197.49
182.85
196.46
8,006
+16.35(+9.08%)
Nov 03, 2008
185.76
185.76
177.03
180.11
4,819
-4.71(-2.55%)
Oct 31, 2008
186.19
191.58
176.17
184.82
55,557
-1.20(-0.64%)
Oct 30, 2008
181.82
186.41
171.63
186.01
32,809
+14.47(+8.43%)
Oct 29, 2008
159.14
181.14
158.79
171.55
28,554
+12.67(+7.97%)
Oct 28, 2008
150.57
158.88
141.07
158.88
19,123
+11.90(+8.10%)
Oct 27, 2008
150.32
159.39
146.98
146.98
6,759
-10.10(-6.43%)
Oct 24, 2008
158.62
158.88
149.81
157.08
14,196
-8.39(-5.07%)
Oct 23, 2008
164.70
168.81
152.63
165.47
20,289
+3.85(+2.38%)
Oct 22, 2008
179.34
179.34
155.80
161.62
24,756
-23.71(-12.79%)
Oct 21, 2008
192.95
193.81
180.19
185.33
14,004
-5.44(-2.85%)
Oct 20, 2008
178.31
190.77
177.03
190.77
15,391
+18.37(+10.65%)
Oct 17, 2008
174.37
186.25
163.22
172.40
20,733
-0.60(-0.35%)
Oct 16, 2008
167.53
176.17
156.31
173.00
52,633
+5.80(+3.47%)
Oct 15, 2008
189.87
189.87
166.93
167.20
14,109
-33.21(-16.57%)
Oct 14, 2008
206.30
226.85
187.98
200.41
14,185
+1.72(+0.87%)
Oct 13, 2008
173.60
198.68
172.92
198.68
13,701
+32.49(+19.55%)
Oct 10, 2008
167.70
179.88
150.57
166.20
52,653
-18.60(-10.07%)
Oct 09, 2008
198.00
210.24
183.70
184.80
13,919
-15.51(-7.74%)
Oct 08, 2008
196.97
210.62
185.07
200.31
34,283
+0.00(+0.00%)
Oct 07, 2008
221.54
228.34
200.31
200.31
6,988
-17.98(-8.24%)
Oct 06, 2008
225.31
225.31
198.09
218.29
21,558
-19.00(-8.01%)
Oct 03, 2008
246.71
253.38
234.21
237.29
17,415
-2.23(-0.93%)
Oct 02, 2008
269.22
269.22
237.67
239.52
19,872
-28.16(-10.52%)
Oct 01, 2008
287.63
287.63
262.48
267.68
7,308
-11.47(-4.11%)
Sep 30, 2008
265.45
281.21
265.45
279.15
12,368
+12.41(+4.65%)
Sep 29, 2008
285.23
286.14
257.06
266.74
12,941
-32.27(-10.79%)
Sep 26, 2008
300.14
303.20
290.67
299.01
5,856
-9.09(-2.95%)
Sep 25, 2008
299.70
310.08
299.70
308.10
6,811
+2.39(+0.78%)
Sep 24, 2008
309.11
312.45
305.09
305.71
7,431
-1.60(-0.52%)
Sep 23, 2008
336.08
336.08
306.63
307.31
9,503
-16.18(-5.00%)
Sep 22, 2008
321.18
330.08
312.45
323.49
5,201
-0.77(-0.24%)
Sep 19, 2008
308.17
324.86
308.17
324.26
0
+21.92(+7.25%)
Sep 18, 2008
296.79
303.29
285.74
302.35
20,465
+9.59(+3.27%)
Sep 17, 2008
297.47
304.92
288.92
292.76
13,546
-9.50(-3.14%)
Sep 16, 2008
285.23
302.44
277.52
302.26
24,391
+9.07(+3.09%)
Sep 15, 2008
316.30
316.30
291.05
293.19
41,296
-23.20(-7.33%)
Sep 12, 2008
305.60
317.93
305.60
316.39
7,417
+12.15(+4.00%)
Sep 11, 2008
297.13
306.03
292.85
304.23
16,841
+3.34(+1.11%)
Sep 10, 2008
294.56
302.95
292.27
300.89
21,780
+7.28(+2.48%)
Sep 09, 2008
310.82
310.82
293.12
293.62
27,539
-20.37(-6.49%)
Sep 08, 2008
323.24
329.14
311.17
313.99
10,076
-6.85(-2.13%)
Sep 05, 2008
321.95
322.64
312.19
320.84
0
-0.51(-0.16%)
Sep 04, 2008
327.43
329.31
316.73
321.35
38,363
-5.53(-1.69%)
Sep 03, 2008
333.94
337.10
322.55
326.88
88,374
-7.74(-2.31%)
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
.