Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	50.34	50.34	46.45	46.79	0	-1.15(-2.39%)
Jan 29, 2009	49.14	49.14	47.38	47.94	60,913	-2.32(-4.62%)
Jan 28, 2009	48.87	50.61	48.77	50.26	71,556	+2.11(+4.38%)
Jan 27, 2009	48.45	48.74	46.58	48.15	108,325	+0.11(+0.22%)
Jan 26, 2009	47.59	49.86	46.42	48.05	89,804	+1.20(+2.56%)
Jan 23, 2009	42.58	47.83	42.12	46.85	107,895	+2.83(+6.42%)
Jan 22, 2009	44.77	45.64	43.27	44.02	117,561	-2.00(-4.35%)
Jan 21, 2009	43.30	46.26	42.36	46.02	55,815	+3.57(+8.42%)
Jan 20, 2009	43.73	45.89	42.44	42.44	36,768	-3.28(-7.18%)
Jan 16, 2009	46.74	46.74	44.42	45.73	35,182	+0.11(+0.23%)
Jan 15, 2009	44.74	45.89	43.11	45.62	22,268	+0.77(+1.73%)
Jan 14, 2009	47.30	47.30	44.26	44.85	118,903	-2.85(-5.98%)
Jan 13, 2009	45.97	48.02	45.97	47.70	51,988	+1.20(+2.58%)
Jan 12, 2009	48.21	48.21	45.89	46.50	56,798	-2.29(-4.70%)
Jan 09, 2009	51.59	52.66	48.55	48.79	26,044	-2.72(-5.28%)
Jan 08, 2009	49.89	51.62	49.11	51.51	74,962	+0.80(+1.58%)
Jan 07, 2009	50.77	51.70	49.62	50.71	82,744	-2.40(-4.52%)
Jan 06, 2009	51.67	53.81	51.67	53.12	89,672	+2.37(+4.68%)
Jan 05, 2009	48.82	52.02	48.37	50.74	52,036	+2.00(+4.11%)
Jan 02, 2009	45.86	49.17	45.86	48.74	0	+3.12(+6.84%)

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.

Log In Using Your Account

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Sections

Services