Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	175.90	181.08	173.44	177.53	54,511	+3.19(+1.83%)
Apr 28, 2016	174.80	178.53	172.00	174.35	54,650	-1.00(-0.57%)
Apr 27, 2016	170.44	176.90	170.44	175.35	66,866	+6.55(+3.88%)
Apr 26, 2016	168.80	169.07	165.34	168.80	46,135	+0.64(+0.38%)
Apr 25, 2016	173.35	173.80	166.43	168.16	69,706	-5.55(-3.20%)
Apr 22, 2016	169.34	176.90	169.34	173.71	71,783	+4.73(+2.80%)
Apr 21, 2016	170.98	172.07	168.53	168.98	27,179	-1.18(-0.70%)
Apr 20, 2016	168.07	172.18	167.81	170.16	42,088	+0.82(+0.48%)
Apr 19, 2016	163.52	170.25	163.52	169.34	63,290	+7.19(+4.43%)
Apr 18, 2016	153.97	162.96	153.01	162.16	88,392	+2.91(+1.83%)
Apr 15, 2016	157.06	160.61	155.06	159.24	57,048	-1.59(-0.99%)
Apr 14, 2016	163.79	164.25	159.06	160.84	59,449	-2.23(-1.37%)
Apr 13, 2016	161.43	164.61	160.06	163.07	58,533	+2.09(+1.30%)
Apr 12, 2016	154.51	162.16	153.31	160.97	85,254	+7.55(+4.92%)
Apr 11, 2016	154.42	156.21	153.42	153.42	49,115	+0.64(+0.42%)
Apr 08, 2016	151.78	155.42	150.87	152.78	43,030	+4.82(+3.26%)
Apr 07, 2016	150.78	152.78	146.32	147.96	23,949	-4.28(-2.81%)
Apr 06, 2016	151.24	156.24	147.87	152.24	36,396	+3.00(+2.01%)
Apr 05, 2016	148.32	151.24	147.23	149.23	54,713	-0.55(-0.36%)
Apr 04, 2016	152.15	154.24	148.51	149.78	30,746	-2.64(-1.73%)

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