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, 2011 379.84 383.21 379.75 380.19 28,113 +1.38(+0.37%)
Mar 30, 2011 380.36 380.62 373.79 378.80 38,733 +1.99(+0.53%)
Mar 29, 2011 369.55 377.59 369.55 376.81 61,389 +5.71(+1.54%)
Mar 28, 2011 371.97 376.04 368.34 371.11 58,674 +0.43(+0.12%)
Mar 25, 2011 369.64 373.70 366.44 370.68 49,048 +2.85(+0.78%)
Mar 24, 2011 369.55 369.55 361.60 367.82 39,467 +2.16(+0.59%)
Mar 23, 2011 366.44 367.02 361.76 365.66 47,141 -0.26(-0.07%)
Mar 22, 2011 365.31 368.95 363.76 365.92 24,007 -1.21(-0.33%)
Mar 21, 2011 363.93 367.13 362.12 367.13 29,356 +14.09(+3.99%)
Mar 18, 2011 361.77 361.77 352.43 353.04 40,240 -2.97(-0.83%)
Mar 17, 2011 351.17 357.58 349.70 356.00 54,880 +11.58(+3.36%)
Mar 16, 2011 354.36 355.74 341.92 344.43 70,915 -9.59(-2.71%)
Mar 15, 2011 351.51 356.44 351.08 354.02 38,408 -2.76(-0.77%)
Mar 14, 2011 356.52 357.13 348.83 356.78 203,844 +0.26(+0.07%)
Mar 11, 2011 342.09 358.25 342.00 356.52 44,682 +9.07(+2.61%)
Mar 10, 2011 356.35 356.44 347.02 347.45 40,169 -14.60(-4.03%)
Mar 09, 2011 364.13 367.58 360.76 362.05 24,285 -3.11(-0.85%)
Mar 08, 2011 367.24 368.36 362.40 365.16 13,267 -2.59(-0.70%)
Mar 07, 2011 374.50 375.44 364.73 367.75 17,902 -3.28(-0.89%)
Mar 04, 2011 373.11 373.72 368.71 371.04 52,945 -1.12(-0.30%)
Mar 03, 2011 367.41 372.85 366.29 372.16 48,228 +5.96(+1.63%)
Mar 02, 2011 358.77 366.72 356.69 366.20 26,082 +5.88(+1.63%)
Mar 01, 2011 371.99 372.16 359.63 360.32 28,569 -7.73(-2.10%)
Feb 28, 2011 369.14 369.14 361.71 368.06 27,077 +0.82(+0.22%)
Feb 25, 2011 359.03 367.24 357.64 367.24 11,637 +12.01(+3.38%)
Feb 24, 2011 362.05 362.14 352.12 355.23 34,649 -5.27(-1.46%)
Feb 23, 2011 359.55 364.04 357.47 360.50 20,615 +3.20(+0.89%)
Feb 22, 2011 368.36 369.31 355.42 357.30 27,909 -7.95(-2.18%)
Feb 18, 2011 369.66 370.00 363.53 365.25 29,097 -2.68(-0.73%)
Feb 17, 2011 361.97 369.22 360.32 367.93 25,184 +6.31(+1.74%)
Feb 16, 2011 357.39 363.18 356.26 361.62 27,016 +7.78(+2.20%)
Feb 15, 2011 358.25 358.42 352.55 353.84 24,164 -2.94(-0.82%)
Feb 14, 2011 349.95 357.64 349.35 356.78 21,543 +8.73(+2.51%)
Feb 11, 2011 346.50 349.78 345.88 348.05 14,765 +0.86(+0.25%)
Feb 10, 2011 340.45 347.71 340.45 347.19 20,487 +5.62(+1.64%)
Feb 09, 2011 347.36 348.14 339.76 341.57 39,245 -5.44(-1.57%)
Feb 08, 2011 350.56 351.68 343.73 347.02 50,177 -3.02(-0.86%)
Feb 07, 2011 348.14 354.19 348.14 350.04 73,132 +6.74(+1.96%)
Feb 04, 2011 347.28 347.36 339.79 343.30 25,354 -2.25(-0.65%)
Feb 03, 2011 344.68 345.81 338.81 345.55 50,659 +1.47(+0.43%)
Feb 02, 2011 341.92 345.72 339.85 344.08 25,184 +2.25(+0.66%)
Feb 01, 2011 339.85 342.87 338.46 341.83 18,316 +3.97(+1.18%)
Jan 31, 2011 330.51 338.63 329.48 337.86 31,259 +8.04(+2.44%)
Jan 28, 2011 330.77 332.93 328.35 329.82 14,990 -0.69(-0.21%)
Jan 27, 2011 328.18 331.98 326.61 330.51 17,092 +2.33(+0.71%)
Jan 26, 2011 317.55 329.22 317.38 328.18 12,255 +12.36(+3.91%)
Jan 25, 2011 317.64 317.64 311.50 315.82 22,947 -0.87(-0.27%)
Jan 24, 2011 317.46 319.02 312.83 316.69 14,035 -0.17(-0.05%)
Jan 21, 2011 323.08 324.03 315.48 316.86 16,965 -1.47(-0.46%)
Jan 20, 2011 319.37 320.23 312.28 318.33 18,800 -3.37(-1.05%)
Jan 19, 2011 328.70 328.70 321.27 321.70 10,001 -6.31(-1.92%)
Jan 18, 2011 326.11 328.18 323.43 328.01 24,886 +2.33(+0.72%)
Jan 14, 2011 321.70 325.85 318.68 325.67 16,062 +4.84(+1.51%)
Jan 13, 2011 322.48 322.64 318.42 320.83 22,293 -0.69(-0.21%)
Jan 12, 2011 318.85 323.05 317.90 321.53 14,497 +5.62(+1.78%)
Jan 11, 2011 311.33 316.43 311.33 315.91 38,534 +6.57(+2.12%)
Jan 10, 2011 309.08 310.21 305.21 309.34 107,121 -1.81(-0.58%)
Jan 07, 2011 308.13 312.42 307.01 311.16 13,616 +3.46(+1.12%)
Jan 06, 2011 313.58 313.92 306.06 307.70 105,460 -6.22(-1.98%)
Jan 05, 2011 307.70 313.92 306.66 313.92 45,108 +3.58(+1.15%)
Jan 04, 2011 319.11 319.11 308.13 310.35 46,759 -6.94(-2.19%)
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.