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 )

92.10 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 204.26 204.26 204.26 0 +0.00(+0.00%)
Dec 29, 2016 204.53 205.63 203.25 204.26 28,366 -0.73(-0.36%)
Dec 28, 2016 210.20 210.93 204.44 204.99 46,993 -4.29(-2.05%)
Dec 27, 2016 207.09 210.38 207.09 209.28 29,544 +3.11(+1.51%)
Dec 23, 2016 206.18 206.18 206.18 0 -0.27(-0.13%)
Dec 22, 2016 208.19 208.93 206.36 206.45 44,799 -1.37(-0.66%)
Dec 21, 2016 209.28 209.65 207.18 207.82 34,436 -0.64(-0.31%)
Dec 20, 2016 209.10 210.40 207.63 208.46 30,087 +1.74(+0.84%)
Dec 19, 2016 206.18 208.10 205.17 206.72 32,380 +0.00(+0.00%)
Dec 16, 2016 208.55 208.92 205.99 206.72 30,299 -0.53(-0.25%)
Dec 15, 2016 204.33 208.41 202.32 207.25 71,327 +2.10(+1.02%)
Dec 14, 2016 209.81 212.00 203.78 205.15 97,466 -7.85(-3.69%)
Dec 13, 2016 217.20 217.20 208.44 213.00 131,884 -0.18(-0.09%)
Dec 12, 2016 223.69 224.42 212.46 213.19 153,976 +0.46(+0.21%)
Dec 09, 2016 210.72 213.09 209.72 212.73 93,759 +4.20(+2.01%)
Dec 08, 2016 205.52 209.20 203.93 208.53 77,406 +3.83(+1.87%)
Dec 07, 2016 204.24 207.07 202.82 204.69 116,321 -1.37(-0.66%)
Dec 06, 2016 202.32 206.43 199.03 206.06 59,176 +1.64(+0.80%)
Dec 05, 2016 200.31 205.52 200.22 204.42 107,026 +6.48(+3.27%)
Dec 02, 2016 196.57 198.85 195.93 197.94 51,638 +0.46(+0.23%)
Dec 01, 2016 198.85 201.86 195.61 197.48 203,556 +3.93(+2.03%)
Nov 30, 2016 182.60 195.11 182.60 193.56 210,334 +21.64(+12.59%)
Nov 29, 2016 172.56 173.47 169.54 171.92 88,363 -5.02(-2.84%)
Nov 28, 2016 182.33 182.60 176.76 176.94 46,109 -4.02(-2.22%)
Nov 25, 2016 183.15 183.15 179.77 180.96 9,612 -2.92(-1.59%)
Nov 23, 2016 183.88 183.88 183.88 0 +2.56(+1.41%)
Nov 22, 2016 181.50 182.60 178.58 181.32 27,995 +0.37(+0.20%)
Nov 21, 2016 180.13 182.33 179.59 180.96 32,329 +4.75(+2.69%)
Nov 18, 2016 176.67 177.64 175.75 176.21 28,828 +0.64(+0.36%)
Nov 17, 2016 177.85 179.68 174.84 175.57 63,403 -0.18(-0.10%)
Nov 16, 2016 176.12 177.31 174.02 175.75 75,059 -1.00(-0.57%)
Nov 15, 2016 173.47 177.76 173.20 176.76 75,887 +5.57(+3.25%)
Nov 14, 2016 166.53 171.28 166.44 171.19 32,337 +4.29(+2.57%)
Nov 11, 2016 167.17 167.26 162.42 166.90 37,598 -1.64(-0.98%)
Nov 10, 2016 166.07 170.09 165.53 168.54 107,427 +1.83(+1.10%)
Nov 09, 2016 160.14 166.99 159.50 166.71 153,343 +7.12(+4.46%)
Nov 08, 2016 159.14 160.87 157.13 159.59 25,506 -0.82(-0.51%)
Nov 07, 2016 160.41 160.96 159.14 160.41 44,608 +3.01(+1.91%)
Nov 04, 2016 157.86 159.50 154.39 157.40 37,774 -1.55(-0.98%)
Nov 03, 2016 158.41 160.41 156.94 158.95 32,027 +2.10(+1.34%)
Nov 02, 2016 158.50 158.95 154.94 156.85 52,237 -4.29(-2.66%)
Nov 01, 2016 163.06 163.70 158.41 161.15 54,925 -0.09(-0.06%)
Oct 31, 2016 165.25 165.80 161.05 161.24 60,186 -4.56(-2.75%)
Oct 28, 2016 169.09 170.00 164.25 165.80 59,144 -3.65(-2.16%)
Oct 27, 2016 172.19 172.83 169.45 169.45 54,160 -2.19(-1.28%)
Oct 26, 2016 170.46 173.29 168.91 171.64 38,954 -1.00(-0.58%)
Oct 25, 2016 175.48 178.40 172.37 172.65 42,269 -3.65(-2.07%)
Oct 24, 2016 178.95 178.95 173.93 176.30 31,751 -2.92(-1.63%)
Oct 21, 2016 178.40 180.87 177.49 179.22 90,474 -0.82(-0.46%)
Oct 20, 2016 178.67 180.71 177.67 180.04 48,668 -0.46(-0.25%)
Oct 19, 2016 177.76 182.51 177.76 180.50 166,639 +4.66(+2.65%)
Oct 18, 2016 177.31 177.66 174.47 175.84 39,041 +1.64(+0.94%)
Oct 17, 2016 175.94 175.94 173.72 174.20 16,327 -1.55(-0.88%)
Oct 14, 2016 178.58 179.59 175.11 175.75 26,630 -1.92(-1.08%)
Oct 13, 2016 175.75 178.67 174.11 177.67 39,140 -0.09(-0.05%)
Oct 12, 2016 177.85 179.04 177.12 177.76 8,533 -1.28(-0.71%)
Oct 11, 2016 181.05 181.05 177.58 179.04 21,725 -3.01(-1.66%)
Oct 10, 2016 179.04 183.06 179.04 182.05 41,843 +5.20(+2.94%)
Oct 07, 2016 178.49 179.13 176.03 176.85 49,990 -0.82(-0.46%)
Oct 06, 2016 177.85 180.13 175.84 177.67 58,020 +0.94(+0.53%)
Oct 05, 2016 173.47 178.40 173.47 176.73 73,978 +6.45(+3.79%)
Oct 04, 2016 174.02 174.38 169.36 170.28 88,551 -2.74(-1.58%)
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.