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 (%)
May 28, 2010
226.61
235.61
225.06
226.61
53,081
-9.00(-3.82%)
May 27, 2010
232.52
236.04
229.95
235.61
17,020
+9.34(+4.13%)
May 26, 2010
227.55
231.15
225.49
226.26
27,032
+1.46(+0.65%)
May 25, 2010
213.92
224.81
213.58
224.81
60,086
+3.69(+1.67%)
May 24, 2010
229.87
229.87
221.12
221.12
18,734
-7.46(-3.26%)
May 21, 2010
211.18
229.69
189.07
228.58
72,509
+6.51(+2.93%)
May 20, 2010
221.98
227.73
220.78
222.07
64,284
-13.28(-5.64%)
May 19, 2010
237.32
240.24
230.72
235.35
73,684
-4.03(-1.68%)
May 18, 2010
244.52
248.55
238.18
239.38
26,909
-3.43(-1.41%)
May 17, 2010
247.35
249.32
237.66
242.81
49,033
-4.11(-1.67%)
May 14, 2010
246.92
251.72
242.63
246.92
24,532
-6.26(-2.47%)
May 13, 2010
255.83
258.47
252.17
253.18
15,505
-3.43(-1.34%)
May 12, 2010
250.86
257.03
250.86
256.61
12,307
+6.00(+2.39%)
May 11, 2010
253.01
255.32
250.26
250.61
24,617
+0.00(+0.00%)
May 10, 2010
247.18
250.94
246.84
250.61
30,425
+12.00(+5.03%)
May 07, 2010
245.63
249.15
236.81
238.61
44,884
-9.17(-3.70%)
May 06, 2010
256.61
260.98
227.21
247.78
70,619
-10.71(-4.14%)
May 05, 2010
260.55
264.32
258.32
258.49
55,790
-5.14(-1.95%)
May 04, 2010
268.95
269.71
262.61
263.63
34,154
-10.03(-3.66%)
May 03, 2010
268.43
275.12
268.09
273.66
17,999
+1.97(+0.73%)
Apr 30, 2010
277.09
277.77
268.78
271.69
33,852
-6.17(-2.22%)
Apr 29, 2010
279.23
280.69
270.40
277.86
50,058
+2.57(+0.93%)
Apr 28, 2010
272.20
275.54
270.37
275.29
46,992
+4.46(+1.65%)
Apr 27, 2010
280.60
281.38
270.49
270.83
21,086
-11.66(-4.13%)
Apr 26, 2010
287.12
287.12
281.63
282.49
39,517
-1.37(-0.48%)
Apr 23, 2010
278.89
284.55
278.38
283.86
26,570
+5.66(+2.03%)
Apr 22, 2010
270.92
278.29
269.42
278.20
21,596
+3.77(+1.37%)
Apr 21, 2010
273.32
275.38
271.18
274.43
29,169
+1.63(+0.60%)
Apr 20, 2010
265.52
274.00
265.52
272.80
57,844
+9.00(+3.41%)
Apr 19, 2010
261.49
265.86
260.76
263.81
5,809
-0.34(-0.13%)
Apr 16, 2010
269.29
269.49
261.20
264.15
25,145
-6.34(-2.35%)
Apr 15, 2010
269.80
271.69
268.60
270.49
6,814
+0.86(+0.32%)
Apr 14, 2010
265.95
270.06
264.58
269.63
18,277
+5.57(+2.11%)
Apr 13, 2010
265.00
265.52
260.64
264.06
11,786
-1.63(-0.61%)
Apr 12, 2010
265.00
267.83
265.00
265.69
36,061
+0.86(+0.32%)
Apr 09, 2010
265.43
265.86
262.52
264.83
28,447
+0.43(+0.16%)
Apr 08, 2010
263.29
264.40
260.46
264.40
15,662
-0.34(-0.13%)
Apr 07, 2010
268.09
268.35
262.95
264.75
91,535
-3.60(-1.34%)
Apr 06, 2010
265.78
268.95
264.90
268.35
29,743
+1.80(+0.68%)
Apr 05, 2010
262.69
266.63
261.37
266.55
14,214
+5.91(+2.27%)
Apr 01, 2010
257.72
260.63
260.63
260.63
13,686
+6.09(+2.39%)
Mar 31, 2010
253.01
256.42
253.01
254.55
10,295
+2.23(+0.88%)
Mar 30, 2010
250.61
253.09
249.84
252.32
29,614
+2.14(+0.86%)
Mar 29, 2010
247.61
251.88
247.18
250.18
14,865
+3.51(+1.42%)
Mar 26, 2010
246.49
249.15
244.69
246.66
34,868
+0.34(+0.14%)
Mar 25, 2010
255.75
255.92
245.81
246.32
33,479
-7.03(-2.77%)
Mar 24, 2010
252.75
255.83
252.06
253.35
9,417
-0.60(-0.24%)
Mar 23, 2010
254.03
255.58
252.41
253.95
10,158
+0.77(+0.30%)
Mar 22, 2010
250.43
255.15
248.21
253.18
37,044
+0.43(+0.17%)
Mar 19, 2010
258.83
259.26
251.81
252.75
31,852
-6.37(-2.46%)
Mar 18, 2010
266.57
267.08
258.09
259.12
44,863
-7.02(-2.64%)
Mar 17, 2010
265.54
268.37
265.45
266.14
10,804
+1.37(+0.52%)
Mar 16, 2010
262.29
265.28
261.35
264.77
21,191
+3.17(+1.21%)
Mar 15, 2010
259.15
261.60
259.07
261.60
26,093
-2.57(-0.97%)
Mar 12, 2010
264.00
265.11
262.89
264.17
48,857
+1.37(+0.52%)
Mar 11, 2010
262.03
263.06
260.40
262.80
9,001
+0.34(+0.13%)
Mar 10, 2010
260.49
264.08
259.46
262.46
33,196
+2.31(+0.89%)
Mar 09, 2010
259.98
262.20
259.02
260.15
16,415
-0.34(-0.13%)
Mar 08, 2010
260.23
262.20
258.95
260.49
15,648
+0.94(+0.36%)
Mar 05, 2010
259.38
260.66
259.10
259.55
16,027
+2.57(+1.00%)
Mar 04, 2010
259.72
261.09
255.53
256.98
36,164
-2.74(-1.05%)
Mar 03, 2010
256.04
261.60
256.04
259.72
108,355
+4.37(+1.71%)
Mar 02, 2010
253.04
256.64
252.44
255.35
88,981
+3.17(+1.26%)
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
.