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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 272.64 272.64 269.05 269.13 5,268 -3.43(-1.26%)
Mar 29, 2007 270.68 274.03 269.48 272.56 2,523 +2.91(+1.08%)
Mar 28, 2007 272.13 272.13 268.71 269.65 4,263 -2.40(-0.88%)
Mar 27, 2007 273.07 273.07 270.42 272.05 3,995 -1.45(-0.53%)
Mar 26, 2007 274.19 274.19 268.79 273.50 2,511 +2.01(+0.74%)
Mar 23, 2007 271.96 272.73 269.48 271.49 4,509 +1.33(+0.49%)
Mar 22, 2007 269.82 270.93 268.11 270.16 7,266 +3.94(+1.48%)
Mar 21, 2007 262.46 269.48 262.46 266.23 2,453 +5.48(+2.10%)
Mar 20, 2007 263.23 263.66 257.49 260.75 4,579 -2.23(-0.85%)
Mar 19, 2007 260.83 263.23 259.03 262.97 2,570 +7.19(+2.81%)
Mar 16, 2007 257.15 258.01 254.67 255.78 3,200 -1.11(-0.43%)
Mar 15, 2007 256.98 259.63 255.87 256.89 3,107 -0.09(-0.03%)
Mar 14, 2007 254.93 257.92 251.93 256.98 5,034 +3.51(+1.38%)
Mar 13, 2007 257.24 260.40 253.04 253.47 3,317 -3.77(-1.46%)
Mar 12, 2007 254.33 258.01 254.33 257.24 3,422 -0.43(-0.17%)
Mar 09, 2007 258.35 259.63 255.61 257.67 14,029 +0.34(+0.13%)
Mar 08, 2007 260.23 260.23 255.78 257.32 4,217 +1.28(+0.50%)
Mar 07, 2007 250.82 258.78 250.82 256.04 2,850 +5.48(+2.19%)
Mar 06, 2007 248.16 251.67 247.82 250.56 2,628 +4.88(+1.99%)
Mar 05, 2007 246.45 248.42 244.91 245.68 2,301 -2.74(-1.10%)
Mar 02, 2007 251.24 253.38 246.54 248.42 1,950 -4.28(-1.69%)
Mar 01, 2007 247.39 254.75 246.62 252.70 3,609 +1.03(+0.41%)
Feb 28, 2007 251.50 254.24 250.30 251.67 1,752 -0.60(-0.24%)
Feb 27, 2007 255.27 259.12 247.39 252.27 5,280 -9.25(-3.54%)
Feb 26, 2007 261.77 263.49 260.23 261.52 2,321 +2.91(+1.13%)
Feb 23, 2007 260.49 261.09 258.18 258.61 1,600 -0.60(-0.23%)
Feb 22, 2007 255.78 259.63 254.58 259.21 1,939 +3.51(+1.37%)
Feb 21, 2007 250.13 255.70 249.79 255.70 1,950 +4.19(+1.67%)
Feb 20, 2007 250.39 251.76 249.36 251.50 2,453 -1.03(-0.41%)
Feb 16, 2007 252.78 254.33 252.08 252.53 3,084 -0.34(-0.14%)
Feb 15, 2007 252.53 253.56 251.24 252.87 2,219 -3.00(-1.17%)
Feb 14, 2007 257.41 257.49 253.73 255.87 4,927 +1.20(+0.47%)
Feb 13, 2007 254.24 256.12 253.21 254.67 5,120 +3.17(+1.26%)
Feb 12, 2007 252.96 253.64 250.47 251.50 5,928 -3.77(-1.48%)
Feb 09, 2007 257.24 257.24 253.81 255.27 3,142 -2.05(-0.80%)
Feb 08, 2007 253.13 257.41 252.10 257.32 79,798 +2.65(+1.04%)
Feb 07, 2007 256.04 258.09 252.53 254.67 4,988 -1.80(-0.70%)
Feb 06, 2007 256.64 258.95 253.81 256.47 4,988 +1.28(+0.50%)
Feb 05, 2007 255.35 258.44 254.24 255.18 4,742 +2.14(+0.85%)
Feb 02, 2007 251.67 254.58 248.25 253.04 24,403 +2.65(+1.06%)
Feb 01, 2007 251.50 251.67 247.48 250.39 3,235 +0.43(+0.17%)
Jan 31, 2007 245.59 250.56 245.59 249.96 15,583 +2.31(+0.93%)
Jan 30, 2007 243.20 248.50 242.51 247.65 2,488 +7.19(+2.99%)
Jan 29, 2007 242.77 243.97 239.26 240.46 1,857 -1.20(-0.50%)
Jan 26, 2007 241.40 242.95 240.80 241.66 2,570 +1.03(+0.43%)
Jan 25, 2007 245.51 246.11 240.54 240.63 4,345 -6.59(-2.67%)
Jan 24, 2007 245.94 247.22 242.51 247.22 6,401 +0.26(+0.10%)
Jan 23, 2007 243.37 247.74 243.37 246.96 3,971 +6.59(+2.74%)
Jan 22, 2007 243.03 243.11 238.92 240.37 6,425 -0.51(-0.21%)
Jan 19, 2007 234.64 240.97 234.64 240.89 8,481 +7.45(+3.19%)
Jan 18, 2007 237.55 239.26 232.96 233.44 9,625 -3.94(-1.66%)
Jan 17, 2007 234.29 238.40 234.29 237.38 2,254 +2.91(+1.24%)
Jan 16, 2007 236.35 237.12 232.93 234.47 2,184 -2.48(-1.05%)
Jan 12, 2007 230.10 237.12 230.10 236.95 3,855 +7.11(+3.09%)
Jan 11, 2007 235.07 236.69 229.42 229.84 1,553 -3.17(-1.36%)
Jan 10, 2007 233.70 233.95 231.25 233.01 4,497 -0.86(-0.37%)
Jan 09, 2007 231.73 234.81 230.27 233.87 1,343 -1.88(-0.80%)
Jan 08, 2007 238.49 239.09 234.55 235.75 2,967 +2.05(+0.88%)
Jan 05, 2007 234.21 235.84 231.73 233.70 2,091 -0.34(-0.15%)
Jan 04, 2007 236.18 237.89 233.53 234.04 5,198 -6.08(-2.53%)
Jan 03, 2007 245.00 245.00 238.23 240.12 9,695 -11.81(-4.69%)
Dec 29, 2006 253.30 253.30 250.90 251.93 1,950 -2.40(-0.94%)
Dec 28, 2006 255.53 255.70 253.81 254.33 7,441 -0.77(-0.30%)
Dec 27, 2006 251.33 255.10 251.13 255.10 2,126 +2.48(+0.98%)
Dec 26, 2006 253.38 256.55 250.05 252.61 3,948 -2.65(-1.04%)
Dec 22, 2006 256.38 256.47 253.56 255.27 1,600 -1.88(-0.73%)
Dec 21, 2006 259.38 259.81 255.27 257.15 2,791 -2.65(-1.02%)
Dec 20, 2006 264.51 264.51 258.45 259.81 2,219 -4.28(-1.62%)
Dec 19, 2006 257.58 264.68 256.64 264.08 3,376 +4.37(+1.68%)
Dec 18, 2006 269.22 269.22 259.38 259.72 5,128 -11.13(-4.11%)
Dec 15, 2006 274.19 274.19 268.96 270.85 8,072 -1.71(-0.63%)
Dec 14, 2006 271.79 273.33 270.33 272.56 28,024 +3.77(+1.40%)
Dec 13, 2006 266.82 269.56 266.74 268.79 1,039 +2.91(+1.09%)
Dec 12, 2006 266.65 268.45 263.66 265.88 806 -0.77(-0.29%)
Dec 11, 2006 265.71 267.85 264.17 266.65 1,214 -0.86(-0.32%)
Dec 08, 2006 268.11 269.74 266.05 267.51 572 +2.91(+1.10%)
Dec 07, 2006 266.40 266.55 263.08 264.60 2,546 -2.48(-0.93%)
Dec 06, 2006 264.60 269.05 263.49 267.08 2,079 +1.97(+0.74%)
Dec 05, 2006 266.31 267.94 262.46 265.11 1,355 -0.17(-0.06%)
Dec 04, 2006 266.23 266.23 262.97 265.28 1,623 -2.74(-1.02%)
Dec 01, 2006 260.66 268.02 259.89 268.02 1,693 +1.88(+0.71%)
Nov 30, 2006 264.51 266.23 261.43 266.14 5,478 +2.31(+0.88%)
Nov 29, 2006 256.38 263.83 256.30 263.83 1,904 +9.42(+3.70%)
Nov 28, 2006 252.10 255.70 251.67 254.41 2,126 +3.80(+1.52%)
Nov 27, 2006 255.10 255.10 249.96 250.61 1,074 -2.95(-1.16%)
Nov 24, 2006 255.10 256.04 253.56 253.56 654 -1.03(-0.40%)
Nov 22, 2006 254.67 255.10 249.45 254.58 1,693 +0.00(+0.00%)
Nov 21, 2006 252.27 254.84 252.27 254.58 946 +4.19(+1.68%)
Nov 20, 2006 247.05 250.99 245.55 250.39 1,203 +1.20(+0.48%)
Nov 17, 2006 244.05 249.62 243.28 249.19 981 +1.20(+0.48%)
Nov 16, 2006 256.89 256.98 247.39 247.99 1,320 -7.11(-2.79%)
Nov 15, 2006 253.21 256.89 252.10 255.10 2,359 +4.20(+1.67%)
Nov 14, 2006 250.13 251.16 248.93 250.90 572 +2.05(+0.83%)
Nov 13, 2006 251.24 251.24 247.99 248.85 2,254 -0.94(-0.38%)
Nov 10, 2006 251.24 251.42 248.16 249.79 1,530 -4.62(-1.82%)
Nov 09, 2006 254.84 258.95 252.96 254.41 5,023 +1.71(+0.68%)
Nov 08, 2006 248.33 252.96 246.97 252.70 2,756 +5.56(+2.25%)
Nov 07, 2006 249.02 249.02 244.91 247.14 25,641 -1.11(-0.45%)
Nov 06, 2006 245.17 248.68 244.14 248.25 1,051 +3.42(+1.40%)
Nov 03, 2006 240.54 244.82 240.54 244.82 186 +6.76(+2.84%)
Nov 02, 2006 236.26 240.72 234.98 238.06 1,915 -0.43(-0.18%)
Nov 01, 2006 240.72 241.14 236.69 238.49 8,422 -1.88(-0.78%)
Oct 31, 2006 237.98 240.37 235.15 240.37 794 +1.37(+0.57%)
Oct 30, 2006 239.86 241.57 238.23 239.00 899 -2.83(-1.17%)
Oct 27, 2006 247.82 247.82 241.74 241.84 1,121 -4.87(-1.98%)
Oct 26, 2006 249.28 249.96 245.34 246.71 5,642 -0.34(-0.14%)
Oct 25, 2006 241.40 249.28 240.97 247.05 10,104 +5.05(+2.09%)
Oct 24, 2006 225.74 242.77 234.29 242.00 1,191 +7.45(+3.17%)
Oct 23, 2006 233.10 238.40 232.41 234.55 3,948 -1.28(-0.54%)
Oct 20, 2006 240.72 240.72 234.90 235.84 2,126 -3.94(-1.64%)
Oct 19, 2006 234.29 239.77 233.27 239.77 6,039 +8.82(+3.82%)
Oct 18, 2006 235.15 235.15 229.76 230.96 9,345 -3.08(-1.32%)
Oct 17, 2006 236.78 236.78 231.56 234.04 759 -2.74(-1.16%)
Oct 16, 2006 230.70 236.78 230.70 236.78 1,086 +7.36(+3.21%)
Oct 13, 2006 229.42 231.98 228.47 229.42 1,121 +3.68(+1.63%)
Oct 12, 2006 222.65 225.74 222.57 225.74 1,845 +5.14(+2.33%)
Oct 11, 2006 224.45 224.45 218.97 220.60 1,530 -4.28(-1.90%)
Oct 10, 2006 218.72 226.59 218.72 224.88 1,670 +5.05(+2.30%)
Oct 09, 2006 225.39 226.05 219.23 219.83 1,869 -2.40(-1.08%)
Oct 06, 2006 222.40 223.42 219.23 222.22 2,032 -1.20(-0.54%)
Oct 05, 2006 223.85 223.85 220.00 223.42 2,394 +6.25(+2.88%)
Oct 04, 2006 215.72 217.18 210.41 217.18 852 +3.00(+1.40%)
Oct 03, 2006 217.86 217.86 213.84 214.18 1,471 -9.93(-4.43%)
Oct 02, 2006 230.87 230.87 224.11 224.11 514 -5.99(-2.60%)
Sep 29, 2006 227.96 230.61 227.96 230.10 116 +1.46(+0.64%)
Sep 28, 2006 228.56 231.98 228.30 228.65 1,927 +1.03(+0.45%)
Sep 27, 2006 226.42 229.07 224.96 227.62 10,572 +3.34(+1.49%)
Sep 26, 2006 221.88 225.65 217.09 224.28 1,156 +3.85(+1.75%)
Sep 25, 2006 218.20 221.20 214.09 220.43 1,109 +0.08(+0.04%)
Sep 22, 2006 223.17 223.17 219.74 220.34 245 -3.08(-1.38%)
Sep 21, 2006 220.43 223.68 220.43 223.42 105 +3.60(+1.64%)
Sep 20, 2006 226.16 227.28 219.83 219.83 864 -6.59(-2.91%)
Sep 19, 2006 223.94 232.50 224.71 226.42 584 -4.45(-1.93%)
Sep 18, 2006 226.93 230.87 226.93 230.87 116 +4.88(+2.16%)
Sep 15, 2006 224.96 227.28 224.96 225.99 607 +0.17(+0.08%)
Sep 14, 2006 232.16 233.10 225.82 225.82 654 -6.82(-2.93%)
Sep 13, 2006 229.93 232.64 229.25 232.64 245 +6.31(+2.79%)
Sep 12, 2006 229.50 229.93 224.54 226.33 233 -2.40(-1.05%)
Sep 11, 2006 235.41 235.41 228.73 228.73 362 -10.79(-4.50%)
Sep 08, 2006 241.66 241.66 239.52 239.52 140 -3.68(-1.51%)
Sep 07, 2006 245.42 246.02 243.20 243.20 4,182 -2.82(-1.15%)
Sep 06, 2006 252.61 252.78 246.02 246.02 12,744 -8.82(-3.46%)
Sep 05, 2006 253.81 255.35 253.38 254.84 478 +5.05(+2.02%)
Sep 01, 2006 247.56 249.79 246.54 249.79 338 +5.31(+2.17%)
Aug 31, 2006 243.11 247.13 243.11 244.48 198 +0.86(+0.35%)
Aug 30, 2006 244.65 244.65 240.63 243.63 3,691 -2.40(-0.97%)
Aug 29, 2006 242.51 246.02 242.51 246.02 467 +1.28(+0.52%)
Aug 28, 2006 248.59 248.59 244.74 244.74 280 -6.59(-2.62%)
Aug 25, 2006 252.96 252.96 249.70 251.33 630 +4.37(+1.77%)
Aug 24, 2006 245.94 246.96 245.51 246.96 724 +0.42(+0.17%)
Aug 23, 2006 250.30 250.30 245.51 246.54 2,161 -5.13(-2.04%)
Aug 22, 2006 251.33 252.27 250.99 251.67 992 +1.03(+0.41%)
Aug 21, 2006 250.30 250.65 249.53 250.65 432 +1.88(+0.76%)
Aug 18, 2006 246.79 248.76 244.22 248.76 572 +5.82(+2.40%)
Aug 17, 2006 244.31 244.82 242.94 242.94 2,207 -5.48(-2.21%)
Aug 16, 2006 249.19 249.88 246.54 248.42 1,144 +3.51(+1.43%)
Aug 15, 2006 242.43 245.00 242.26 244.91 654 +2.99(+1.24%)
Aug 14, 2006 243.28 243.28 241.66 241.91 1,249 -5.31(-2.15%)
Aug 11, 2006 249.53 249.53 246.19 247.22 455 -2.31(-0.93%)
Aug 10, 2006 247.56 249.53 247.22 249.53 490 -1.03(-0.41%)
Aug 09, 2006 251.84 254.49 250.56 250.56 5,210 -0.26(-0.10%)
Aug 08, 2006 253.04 255.62 250.82 250.82 1,577 -3.25(-1.28%)
Aug 07, 2006 255.70 255.70 251.42 254.07 70 +2.91(+1.16%)
Aug 04, 2006 255.78 255.78 251.16 251.16 1,857 -6.59(-2.56%)
Aug 03, 2006 256.81 258.44 255.18 257.75 771 -3.51(-1.34%)
Aug 02, 2006 264.34 266.74 259.21 261.26 1,016 -0.09(-0.03%)
Aug 01, 2006 257.58 261.35 257.58 261.35 806 +3.00(+1.16%)
Jul 31, 2006 257.24 258.95 255.10 258.35 712 +5.65(+2.24%)
Jul 28, 2006 252.10 252.70 248.59 252.70 2,020 +0.00(+0.00%)
Jul 27, 2006 257.49 258.95 252.36 252.70 1,553 -2.91(-1.14%)
Jul 26, 2006 247.14 256.38 246.62 255.61 4,357 +7.54(+3.04%)
Jul 25, 2006 242.68 248.07 242.68 248.07 2,453 +8.47(+3.54%)
Jul 24, 2006 238.06 239.60 238.06 239.60 1,063 +7.53(+3.25%)
Jul 21, 2006 235.07 236.26 232.07 232.07 735 -8.90(-3.69%)
Jul 20, 2006 249.36 249.36 240.72 240.97 5,922 -6.16(-2.49%)
Jul 19, 2006 246.79 248.50 246.45 247.14 2,383 +3.94(+1.62%)
Jul 18, 2006 249.96 249.96 242.68 243.20 946 -4.11(-1.66%)
Jul 17, 2006 255.87 255.87 246.54 247.31 922 -10.10(-3.92%)
Jul 14, 2006 258.95 259.12 252.36 257.41 6,857 +0.51(+0.20%)
Jul 13, 2006 260.15 261.35 256.47 256.89 3,270 -6.08(-2.31%)
Jul 12, 2006 262.54 264.00 261.60 262.97 6,238 -0.43(-0.16%)
Jul 11, 2006 258.69 263.40 258.44 263.40 2,394 +5.39(+2.09%)
Jul 10, 2006 258.52 261.00 256.81 258.01 2,920 -0.09(-0.03%)
Jul 07, 2006 265.28 266.23 257.67 258.09 1,693 -6.16(-2.33%)
Jul 06, 2006 268.28 268.28 263.23 264.26 1,542 -4.28(-1.59%)
Jul 05, 2006 265.28 268.54 263.14 268.54 1,635 -0.94(-0.35%)
Jul 03, 2006 266.23 269.48 266.23 269.48 303 +4.45(+1.68%)
Jun 30, 2006 262.89 265.03 259.55 265.03 8,188 +5.82(+2.25%)
Jun 29, 2006 254.33 259.29 253.81 259.21 2,628 +8.39(+3.35%)
Jun 28, 2006 250.39 250.90 248.08 250.82 2,359 +2.57(+1.03%)
Jun 27, 2006 252.96 254.50 248.16 248.25 7,301 +1.37(+0.55%)
Jun 26, 2006 247.31 247.31 246.88 246.88 257 -2.57(-1.03%)
Jun 23, 2006 249.45 249.45 249.45 249.45 385 +7.36(+3.04%)
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.