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, 2014 403.52 404.58 401.06 403.87 5,065 +2.02(+0.50%)
Mar 28, 2014 396.21 403.17 396.21 401.85 3,304 +6.16(+1.56%)
Mar 27, 2014 394.10 398.33 394.10 395.69 4,469 +3.34(+0.85%)
Mar 26, 2014 396.83 398.77 392.34 392.34 4,849 -3.61(-0.91%)
Mar 25, 2014 393.22 396.04 393.22 395.95 3,441 +4.49(+1.15%)
Mar 24, 2014 397.89 398.59 391.02 391.46 10,301 -3.78(-0.96%)
Mar 21, 2014 391.55 399.21 391.55 395.25 20,538 +4.15(+1.06%)
Mar 20, 2014 386.35 393.03 386.35 391.09 3,965 +3.34(+0.86%)
Mar 19, 2014 387.84 390.13 386.26 387.75 4,952 +0.26(+0.07%)
Mar 18, 2014 382.66 388.02 382.66 387.49 4,859 +5.10(+1.33%)
Mar 17, 2014 378.62 382.83 378.62 382.39 4,710 +5.62(+1.49%)
Mar 14, 2014 376.95 378.18 375.28 376.77 18,120 -0.26(-0.07%)
Mar 13, 2014 383.19 383.98 373.96 377.03 54,991 -6.24(-1.63%)
Mar 12, 2014 382.39 384.85 380.20 383.27 44,339 -1.76(-0.46%)
Mar 11, 2014 393.46 393.99 384.06 385.03 5,317 -7.73(-1.97%)
Mar 10, 2014 393.46 393.46 389.51 392.76 4,739 -1.49(-0.38%)
Mar 07, 2014 395.31 395.40 391.62 394.26 4,036 +0.44(+0.11%)
Mar 06, 2014 390.30 394.87 389.25 393.82 5,250 +4.22(+1.08%)
Mar 05, 2014 392.67 393.20 388.91 389.60 5,414 -2.99(-0.76%)
Mar 04, 2014 390.21 394.17 389.69 392.59 5,317 +4.83(+1.25%)
Mar 03, 2014 388.55 393.73 387.23 387.75 14,473 -3.25(-0.83%)
Feb 28, 2014 386.00 392.76 386.00 391.00 7,318 +5.62(+1.46%)
Feb 27, 2014 383.45 385.38 379.86 385.38 6,420 +1.06(+0.27%)
Feb 26, 2014 385.03 387.05 383.36 384.33 5,415 -0.79(-0.21%)
Feb 25, 2014 386.17 386.17 380.20 385.12 61,944 -1.67(-0.43%)
Feb 24, 2014 382.21 387.67 377.56 386.79 46,758 +9.23(+2.44%)
Feb 21, 2014 380.55 380.55 377.56 377.56 4,629 -1.58(-0.42%)
Feb 20, 2014 376.77 380.37 376.51 379.14 5,224 +3.25(+0.86%)
Feb 19, 2014 374.75 379.13 374.75 375.89 7,578 +1.67(+0.45%)
Feb 18, 2014 373.17 374.66 368.79 374.22 2,752 +2.46(+0.66%)
Feb 14, 2014 369.57 371.76 371.76 371.76 3,721 +2.11(+0.57%)
Feb 13, 2014 363.59 370.80 362.27 369.65 8,580 +5.71(+1.57%)
Feb 12, 2014 366.31 368.77 363.68 363.94 3,580 -1.23(-0.34%)
Feb 11, 2014 356.56 366.86 356.56 365.17 13,415 +9.14(+2.57%)
Feb 10, 2014 355.24 357.00 353.49 356.03 4,899 -0.70(-0.20%)
Feb 07, 2014 357.53 358.41 354.58 356.74 7,783 -0.26(-0.07%)
Feb 06, 2014 348.39 357.70 348.39 357.00 4,847 +9.05(+2.60%)
Feb 05, 2014 352.69 352.69 347.39 347.95 17,819 -5.52(-1.56%)
Feb 04, 2014 351.03 354.63 349.62 353.47 15,260 +4.38(+1.25%)
Feb 03, 2014 356.39 357.09 348.48 349.09 10,944 -7.82(-2.19%)
Jan 31, 2014 354.54 359.55 353.13 356.91 4,139 -1.67(-0.47%)
Jan 30, 2014 357.88 359.99 356.97 358.58 7,558 +3.60(+1.01%)
Jan 29, 2014 357.18 357.43 353.18 354.98 12,461 -4.48(-1.25%)
Jan 28, 2014 359.55 359.99 356.91 359.46 8,577 +0.88(+0.25%)
Jan 27, 2014 361.66 361.92 355.07 358.58 9,529 -3.16(-0.87%)
Jan 24, 2014 366.05 366.05 358.23 361.75 21,744 -6.94(-1.88%)
Jan 23, 2014 375.80 376.07 367.28 368.69 18,372 -8.79(-2.33%)
Jan 22, 2014 375.63 377.91 374.05 377.47 42,729 +2.02(+0.54%)
Jan 21, 2014 375.89 378.97 372.38 375.45 6,494 +2.46(+0.66%)
Jan 17, 2014 372.55 372.99 372.99 372.99 5,007 +0.79(+0.21%)
Jan 16, 2014 373.08 373.96 370.36 372.20 9,977 -1.49(-0.40%)
Jan 15, 2014 373.17 375.37 372.64 373.69 10,856 +0.53(+0.14%)
Jan 14, 2014 367.19 373.17 367.19 373.17 5,455 +6.59(+1.80%)
Jan 13, 2014 373.34 373.34 365.79 366.58 4,647 -7.73(-2.07%)
Jan 10, 2014 370.71 374.66 369.65 374.31 6,395 +4.39(+1.19%)
Jan 09, 2014 371.94 373.34 367.81 369.92 8,258 -1.49(-0.40%)
Jan 08, 2014 376.07 376.07 370.27 371.41 7,112 -4.31(-1.15%)
Jan 07, 2014 377.21 377.21 373.26 375.72 16,082 -1.14(-0.30%)
Jan 06, 2014 379.58 380.20 375.32 376.86 8,486 -1.85(-0.49%)
Jan 03, 2014 378.53 380.81 378.35 378.70 3,504 +0.79(+0.21%)
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.