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 )

92.66 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 250.22 253.13 250.22 252.19 20,735 +3.42(+1.38%)
Feb 26, 2010 248.85 249.58 246.88 248.76 7,919 +0.17(+0.07%)
Feb 25, 2010 243.97 249.10 241.49 248.59 37,098 +1.20(+0.48%)
Feb 24, 2010 246.37 248.78 245.08 247.39 9,237 +1.71(+0.70%)
Feb 23, 2010 250.47 250.60 244.48 245.68 14,078 -5.22(-2.08%)
Feb 22, 2010 253.47 254.75 250.06 250.90 11,446 -1.03(-0.41%)
Feb 19, 2010 249.62 252.78 249.10 251.93 31,878 +2.31(+0.93%)
Feb 18, 2010 247.65 250.30 246.45 249.62 15,084 +1.11(+0.45%)
Feb 17, 2010 249.10 249.19 245.77 248.50 21,097 +0.26(+0.10%)
Feb 16, 2010 246.37 248.50 245.08 248.25 8,099 +5.99(+2.47%)
Feb 12, 2010 239.77 242.26 242.26 242.26 13,200 -1.37(-0.56%)
Feb 11, 2010 237.12 243.63 236.09 243.63 23,890 +6.51(+2.74%)
Feb 10, 2010 236.44 239.69 232.67 237.12 11,943 +0.34(+0.14%)
Feb 09, 2010 233.70 240.44 233.70 236.78 18,071 +6.25(+2.71%)
Feb 08, 2010 233.35 237.21 230.53 230.53 20,566 -3.17(-1.36%)
Feb 05, 2010 235.15 236.95 226.08 233.70 50,277 -1.71(-0.73%)
Feb 04, 2010 244.22 244.22 235.07 235.41 18,664 -11.39(-4.61%)
Feb 03, 2010 247.05 250.04 245.59 246.79 11,116 -1.54(-0.62%)
Feb 02, 2010 246.37 248.61 244.57 248.33 13,991 +2.31(+0.94%)
Feb 01, 2010 239.35 246.02 239.26 246.02 11,973 +7.62(+3.20%)
Jan 29, 2010 245.51 249.62 236.52 238.40 28,619 -5.74(-2.35%)
Jan 28, 2010 249.10 250.39 240.97 244.14 24,389 -4.71(-1.89%)
Jan 27, 2010 247.31 250.05 242.17 248.85 38,538 +0.77(+0.31%)
Jan 26, 2010 247.56 253.38 245.00 248.08 16,552 -0.34(-0.14%)
Jan 25, 2010 245.68 250.56 244.65 248.42 15,388 +4.28(+1.75%)
Jan 22, 2010 252.61 253.21 243.97 244.14 19,268 -9.67(-3.81%)
Jan 21, 2010 259.21 260.54 253.70 253.81 62,535 -5.74(-2.21%)
Jan 20, 2010 260.49 260.49 256.81 259.55 18,005 -4.54(-1.72%)
Jan 19, 2010 261.60 264.60 259.72 264.08 15,662 +2.57(+0.98%)
Jan 15, 2010 263.31 261.52 261.52 261.52 18,971 -1.63(-0.62%)
Jan 14, 2010 260.66 264.34 260.66 263.14 19,096 +1.80(+0.69%)
Jan 13, 2010 259.89 262.03 255.10 261.35 30,054 +2.31(+0.89%)
Jan 12, 2010 262.54 263.17 258.52 259.03 64,980 -6.16(-2.32%)
Jan 11, 2010 271.88 272.47 263.66 265.20 50,758 -4.11(-1.53%)
Jan 08, 2010 263.31 269.85 263.06 269.31 35,288 +5.56(+2.11%)
Jan 07, 2010 262.97 264.60 260.23 263.74 31,740 +0.17(+0.07%)
Jan 06, 2010 258.52 264.51 257.32 263.57 53,050 +4.97(+1.92%)
Jan 05, 2010 252.96 258.61 252.36 258.61 45,263 +6.25(+2.48%)
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.