Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

92.12 -1.32 (-1.41%)
Streaming Delayed Price Updated: 1:29 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 327.69 327.79 322.98 324.35 3,376 -2.48(-0.76%)
Nov 29, 2007 322.30 327.52 322.30 326.83 10,607 +6.76(+2.11%)
Nov 28, 2007 323.06 323.06 317.84 320.07 7,929 +2.23(+0.70%)
Nov 27, 2007 321.95 321.95 313.31 317.84 9,681 -5.05(-1.56%)
Nov 26, 2007 332.82 332.82 322.38 322.89 4,929 -3.59(-1.10%)
Nov 23, 2007 319.81 327.86 319.47 326.49 1,121 +8.47(+2.66%)
Nov 21, 2007 321.52 325.12 317.59 318.01 10,758 -5.65(-1.75%)
Nov 20, 2007 315.27 325.81 315.27 323.67 9,333 +7.28(+2.30%)
Nov 19, 2007 321.01 321.35 314.76 316.39 3,574 -4.88(-1.52%)
Nov 16, 2007 316.47 321.62 315.19 321.27 9,135 +5.39(+1.71%)
Nov 15, 2007 323.49 324.61 312.45 315.88 5,948 -7.62(-2.35%)
Nov 14, 2007 325.03 328.71 322.64 323.49 5,419 +1.63(+0.51%)
Nov 13, 2007 313.31 323.92 311.68 321.87 8,442 +8.56(+2.73%)
Nov 12, 2007 330.08 330.08 313.31 313.31 37,623 -19.94(-5.98%)
Nov 09, 2007 335.48 338.47 331.54 333.25 10,756 -3.59(-1.07%)
Nov 08, 2007 337.53 342.50 330.60 336.85 8,621 +0.77(+0.23%)
Nov 07, 2007 345.41 345.41 335.39 336.08 11,991 -10.10(-2.92%)
Nov 06, 2007 341.13 346.18 338.90 346.18 6,962 +9.50(+2.82%)
Nov 05, 2007 335.13 337.70 332.65 336.68 6,010 -2.31(-0.68%)
Nov 02, 2007 335.91 340.27 332.39 338.99 7,266 +5.22(+1.56%)
Nov 01, 2007 330.51 341.73 330.08 333.77 10,700 -2.74(-0.81%)
Oct 31, 2007 328.63 339.33 328.42 336.50 7,838 +7.88(+2.40%)
Oct 30, 2007 337.27 337.88 328.20 328.63 13,399 -13.70(-4.00%)
Oct 29, 2007 343.18 343.35 339.76 342.33 4,953 +1.88(+0.55%)
Oct 26, 2007 345.84 345.84 338.13 340.44 6,903 -1.54(-0.45%)
Oct 25, 2007 339.67 343.01 337.10 341.98 4,976 +2.23(+0.66%)
Oct 24, 2007 338.13 340.61 332.76 339.76 22,709 +1.54(+0.46%)
Oct 23, 2007 333.77 338.47 330.08 338.22 8,224 +9.50(+2.89%)
Oct 22, 2007 327.43 331.37 324.18 328.71 11,985 -2.83(-0.85%)
Oct 19, 2007 342.50 343.01 330.77 331.54 13,983 -20.12(-5.72%)
Oct 18, 2007 348.66 351.74 347.78 351.66 2,546 +3.42(+0.98%)
Oct 17, 2007 352.60 352.94 345.66 348.23 7,417 -4.02(-1.14%)
Oct 16, 2007 352.86 354.65 351.46 352.26 6,635 -5.05(-1.41%)
Oct 15, 2007 361.07 362.01 354.65 357.31 7,371 +2.82(+0.80%)
Oct 12, 2007 352.68 356.28 351.66 354.48 4,369 +1.88(+0.53%)
Oct 11, 2007 355.00 362.01 348.57 352.60 10,513 +1.37(+0.39%)
Oct 10, 2007 341.73 351.90 340.51 351.23 5,665 +9.67(+2.83%)
Oct 09, 2007 338.73 342.26 336.07 341.56 4,474 +5.48(+1.63%)
Oct 08, 2007 338.47 339.76 335.31 336.08 5,548 -5.91(-1.73%)
Oct 05, 2007 341.73 342.84 339.50 341.98 4,287 -1.71(-0.50%)
Oct 04, 2007 338.22 344.38 336.59 343.70 2,277 +1.11(+0.32%)
Oct 03, 2007 341.30 345.13 340.61 342.58 3,013 -1.97(-0.57%)
Oct 02, 2007 343.52 345.09 340.37 344.55 3,364 -2.22(-0.64%)
Oct 01, 2007 343.10 347.38 341.73 346.78 7,371 +5.91(+1.73%)
Sep 28, 2007 347.29 348.49 340.79 340.87 5,981 -3.94(-1.14%)
Sep 27, 2007 341.64 345.06 341.13 344.81 8,153 +5.91(+1.74%)
Sep 26, 2007 342.33 342.41 334.19 338.90 13,936 -0.94(-0.28%)
Sep 25, 2007 337.70 339.84 335.91 339.84 27,697 -3.25(-0.95%)
Sep 24, 2007 346.78 346.78 340.79 343.10 12,417 -4.37(-1.26%)
Sep 21, 2007 345.75 348.83 345.24 347.46 7,990 +4.28(+1.25%)
Sep 20, 2007 339.67 343.87 339.50 343.18 2,756 +2.31(+0.68%)
Sep 19, 2007 339.67 342.35 338.82 340.87 5,969 +5.74(+1.71%)
Sep 18, 2007 327.43 336.50 327.09 335.13 5,280 +6.42(+1.95%)
Sep 17, 2007 331.28 332.74 328.29 328.71 3,668 -4.02(-1.21%)
Sep 14, 2007 330.86 333.08 329.57 332.74 2,815 +0.17(+0.05%)
Sep 13, 2007 333.25 333.98 330.34 332.57 10,794 +1.11(+0.34%)
Sep 12, 2007 329.91 333.42 329.49 331.45 8,562 +1.54(+0.47%)
Sep 11, 2007 326.40 330.60 323.15 329.91 3,235 +4.02(+1.23%)
Sep 10, 2007 325.63 326.92 319.04 325.89 4,217 -1.97(-0.60%)
Sep 07, 2007 326.23 328.88 324.09 327.86 4,812 -3.51(-1.06%)
Sep 06, 2007 332.65 333.00 329.06 331.37 8,843 +2.06(+0.62%)
Sep 05, 2007 326.32 329.83 324.78 329.31 20,688 -0.09(-0.03%)
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.