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
)
94.59
+0.75 (+0.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 31, 2009
245.51
243.80
243.80
243.80
11,027
-1.80(-0.73%)
Dec 30, 2009
246.02
246.15
243.97
245.59
11,001
-1.03(-0.42%)
Dec 29, 2009
250.13
250.13
245.85
246.62
11,431
-1.97(-0.79%)
Dec 28, 2009
249.96
250.90
247.65
248.59
10,517
+0.60(+0.24%)
Dec 24, 2009
247.48
249.19
247.31
247.99
4,889
+0.17(+0.07%)
Dec 23, 2009
246.28
248.15
244.40
247.82
18,393
+3.25(+1.33%)
Dec 22, 2009
243.80
246.28
243.65
244.57
23,651
+0.43(+0.18%)
Dec 21, 2009
243.63
246.28
242.43
244.14
15,730
+2.57(+1.06%)
Dec 18, 2009
243.37
243.46
239.43
241.57
17,298
-0.51(-0.21%)
Dec 17, 2009
241.23
242.93
238.92
242.09
36,150
-1.20(-0.49%)
Dec 16, 2009
241.06
244.99
239.52
243.28
22,249
+4.02(+1.68%)
Dec 15, 2009
235.49
241.23
235.24
239.26
15,658
+2.57(+1.08%)
Dec 14, 2009
235.84
236.69
235.66
236.69
15,705
+4.79(+2.07%)
Dec 11, 2009
232.33
233.53
230.01
231.90
18,361
+1.28(+0.56%)
Dec 10, 2009
228.99
231.81
228.13
230.61
44,706
+3.25(+1.43%)
Dec 09, 2009
225.65
228.90
223.85
227.36
52,086
+1.71(+0.76%)
Dec 08, 2009
228.99
229.07
224.02
225.65
43,693
-4.97(-2.15%)
Dec 07, 2009
230.96
233.70
227.70
230.61
10,567
+0.17(+0.07%)
Dec 04, 2009
236.78
238.34
227.62
230.44
30,978
-1.37(-0.59%)
Dec 03, 2009
236.78
238.06
231.15
231.81
25,776
-5.39(-2.27%)
Dec 02, 2009
237.81
240.29
236.06
237.21
16,154
-1.97(-0.82%)
Dec 01, 2009
239.52
241.40
238.83
239.17
11,248
+4.02(+1.71%)
Nov 30, 2009
233.87
236.44
232.58
235.15
15,245
+1.20(+0.51%)
Nov 27, 2009
231.90
235.84
230.70
233.95
10,188
-7.02(-2.91%)
Nov 25, 2009
238.23
242.09
236.09
240.97
29,899
+2.40(+1.00%)
Nov 24, 2009
239.43
239.43
234.48
238.57
40,504
-0.34(-0.14%)
Nov 23, 2009
238.75
243.46
238.07
238.92
21,738
+4.02(+1.71%)
Nov 20, 2009
237.29
238.03
232.84
234.89
12,213
-4.37(-1.82%)
Nov 19, 2009
245.85
246.28
238.40
239.26
16,452
-9.42(-3.79%)
Nov 18, 2009
252.01
252.51
247.14
248.68
14,073
-2.57(-1.02%)
Nov 17, 2009
251.76
252.36
247.65
251.24
13,267
-1.63(-0.64%)
Nov 16, 2009
248.16
253.81
247.65
252.87
16,468
+8.65(+3.54%)
Nov 13, 2009
242.77
246.79
240.12
244.22
16,397
+0.86(+0.35%)
Nov 12, 2009
250.30
251.67
242.00
243.37
30,566
-7.70(-3.07%)
Nov 11, 2009
253.64
254.19
248.68
251.07
52,906
+1.37(+0.55%)
Nov 10, 2009
251.67
252.19
245.85
249.70
27,123
-1.80(-0.71%)
Nov 09, 2009
246.45
252.01
246.45
251.50
32,740
+8.65(+3.56%)
Nov 06, 2009
242.09
247.31
240.46
242.85
30,747
-2.31(-0.94%)
Nov 05, 2009
240.72
245.17
239.35
245.17
28,168
+5.56(+2.32%)
Nov 04, 2009
244.74
245.94
238.92
239.60
37,965
-1.54(-0.64%)
Nov 03, 2009
232.16
242.85
229.33
241.14
43,899
+5.99(+2.55%)
Nov 02, 2009
233.95
239.43
229.84
235.15
50,438
+1.54(+0.66%)
Oct 30, 2009
246.19
246.19
231.04
233.61
49,282
-12.50(-5.08%)
Oct 29, 2009
238.66
246.54
238.66
246.11
45,957
+8.90(+3.75%)
Oct 28, 2009
247.99
247.99
236.01
237.21
64,909
-11.73(-4.71%)
Oct 27, 2009
250.65
253.30
246.79
248.93
35,397
-1.28(-0.51%)
Oct 26, 2009
256.89
263.49
249.28
250.22
37,103
-6.85(-2.66%)
Oct 23, 2009
258.12
258.52
254.09
257.06
38,068
-6.16(-2.34%)
Oct 22, 2009
259.98
264.17
255.10
263.23
21,085
+2.31(+0.89%)
Oct 21, 2009
258.86
268.79
258.44
260.92
38,487
+0.00(+0.00%)
Oct 20, 2009
256.21
261.12
256.21
260.92
62,789
-3.34(-1.26%)
Oct 19, 2009
260.23
265.37
258.78
264.26
18,825
+3.77(+1.45%)
Oct 16, 2009
259.81
262.20
256.14
260.49
117,080
-2.22(-0.85%)
Oct 15, 2009
254.07
262.71
253.56
262.71
22,390
+6.08(+2.37%)
Oct 14, 2009
254.75
256.72
253.88
256.64
54,972
+5.74(+2.29%)
Oct 13, 2009
253.38
253.38
245.94
250.90
16,638
-1.37(-0.54%)
Oct 12, 2009
254.71
254.75
249.88
252.27
12,243
+3.85(+1.55%)
Oct 09, 2009
250.39
252.10
245.77
248.42
8,817
-2.48(-0.99%)
Oct 08, 2009
243.88
251.50
242.51
250.90
19,572
+8.90(+3.68%)
Oct 07, 2009
238.15
242.17
237.91
242.00
13,588
+2.65(+1.11%)
Oct 06, 2009
234.29
241.23
234.29
239.35
10,767
+7.10(+3.06%)
Oct 05, 2009
225.74
233.08
225.74
232.24
9,012
+6.16(+2.73%)
Oct 02, 2009
225.48
227.88
223.08
226.08
11,494
-3.42(-1.49%)
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
.