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 )

87.34 -1.18 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2007 293.70 294.21 285.91 285.91 7,312 -5.39(-1.85%)
Apr 27, 2007 287.97 294.30 287.97 291.31 2,534 +2.14(+0.74%)
Apr 26, 2007 288.05 290.19 285.30 289.17 2,523 +1.28(+0.45%)
Apr 25, 2007 283.00 289.60 282.57 287.88 3,679 +8.05(+2.88%)
Apr 24, 2007 279.41 281.46 277.78 279.84 5,011 +1.28(+0.46%)
Apr 23, 2007 278.55 281.67 278.55 278.55 5,326 -0.17(-0.06%)
Apr 20, 2007 279.06 279.41 276.07 278.72 8,387 +3.77(+1.37%)
Apr 19, 2007 276.50 277.78 274.96 274.96 5,794 -4.88(-1.74%)
Apr 18, 2007 278.98 280.61 278.55 279.84 16,775 -3.00(-1.06%)
Apr 17, 2007 287.54 287.54 281.98 282.83 21,599 -2.57(-0.90%)
Apr 16, 2007 285.06 286.43 282.49 285.40 21,074 +1.11(+0.39%)
Apr 13, 2007 283.86 284.97 281.98 284.29 23,515 +0.26(+0.09%)
Apr 12, 2007 278.64 284.12 277.52 284.03 1,939 +6.50(+2.34%)
Apr 11, 2007 279.67 284.54 277.52 277.52 7,499 -2.48(-0.89%)
Apr 10, 2007 275.13 280.01 275.13 280.01 4,847 +5.82(+2.12%)
Apr 09, 2007 275.30 278.55 273.93 274.19 94,482 -1.28(-0.47%)
Apr 05, 2007 275.47 276.24 275.21 275.47 2,499 +1.28(+0.47%)
Apr 04, 2007 270.85 274.19 270.76 274.19 5,735 +0.77(+0.28%)
Apr 03, 2007 271.45 274.10 270.33 273.42 2,383 -0.26(-0.09%)
Apr 02, 2007 269.82 273.67 267.77 273.67 2,371 +4.54(+1.69%)
Mar 30, 2007 272.64 272.64 269.05 269.13 5,268 -3.43(-1.26%)
Mar 29, 2007 270.68 274.03 269.48 272.56 2,523 +2.91(+1.08%)
Mar 28, 2007 272.13 272.13 268.71 269.65 4,263 -2.40(-0.88%)
Mar 27, 2007 273.07 273.07 270.42 272.05 3,995 -1.45(-0.53%)
Mar 26, 2007 274.19 274.19 268.79 273.50 2,511 +2.01(+0.74%)
Mar 23, 2007 271.96 272.73 269.48 271.49 4,509 +1.33(+0.49%)
Mar 22, 2007 269.82 270.93 268.11 270.16 7,266 +3.94(+1.48%)
Mar 21, 2007 262.46 269.48 262.46 266.23 2,453 +5.48(+2.10%)
Mar 20, 2007 263.23 263.66 257.49 260.75 4,579 -2.23(-0.85%)
Mar 19, 2007 260.83 263.23 259.03 262.97 2,570 +7.19(+2.81%)
Mar 16, 2007 257.15 258.01 254.67 255.78 3,200 -1.11(-0.43%)
Mar 15, 2007 256.98 259.63 255.87 256.89 3,107 -0.09(-0.03%)
Mar 14, 2007 254.93 257.92 251.93 256.98 5,034 +3.51(+1.38%)
Mar 13, 2007 257.24 260.40 253.04 253.47 3,317 -3.77(-1.46%)
Mar 12, 2007 254.33 258.01 254.33 257.24 3,422 -0.43(-0.17%)
Mar 09, 2007 258.35 259.63 255.61 257.67 14,029 +0.34(+0.13%)
Mar 08, 2007 260.23 260.23 255.78 257.32 4,217 +1.28(+0.50%)
Mar 07, 2007 250.82 258.78 250.82 256.04 2,850 +5.48(+2.19%)
Mar 06, 2007 248.16 251.67 247.82 250.56 2,628 +4.88(+1.99%)
Mar 05, 2007 246.45 248.42 244.91 245.68 2,301 -2.74(-1.10%)
Mar 02, 2007 251.24 253.38 246.54 248.42 1,950 -4.28(-1.69%)
Mar 01, 2007 247.39 254.75 246.62 252.70 3,609 +1.03(+0.41%)
Feb 28, 2007 251.50 254.24 250.30 251.67 1,752 -0.60(-0.24%)
Feb 27, 2007 255.27 259.12 247.39 252.27 5,280 -9.25(-3.54%)
Feb 26, 2007 261.77 263.49 260.23 261.52 2,321 +2.91(+1.13%)
Feb 23, 2007 260.49 261.09 258.18 258.61 1,600 -0.60(-0.23%)
Feb 22, 2007 255.78 259.63 254.58 259.21 1,939 +3.51(+1.37%)
Feb 21, 2007 250.13 255.70 249.79 255.70 1,950 +4.19(+1.67%)
Feb 20, 2007 250.39 251.76 249.36 251.50 2,453 -1.03(-0.41%)
Feb 16, 2007 252.78 254.33 252.08 252.53 3,084 -0.34(-0.14%)
Feb 15, 2007 252.53 253.56 251.24 252.87 2,219 -3.00(-1.17%)
Feb 14, 2007 257.41 257.49 253.73 255.87 4,927 +1.20(+0.47%)
Feb 13, 2007 254.24 256.12 253.21 254.67 5,120 +3.17(+1.26%)
Feb 12, 2007 252.96 253.64 250.47 251.50 5,928 -3.77(-1.48%)
Feb 09, 2007 257.24 257.24 253.81 255.27 3,142 -2.05(-0.80%)
Feb 08, 2007 253.13 257.41 252.10 257.32 79,798 +2.65(+1.04%)
Feb 07, 2007 256.04 258.09 252.53 254.67 4,988 -1.80(-0.70%)
Feb 06, 2007 256.64 258.95 253.81 256.47 4,988 +1.28(+0.50%)
Feb 05, 2007 255.35 258.44 254.24 255.18 4,742 +2.14(+0.85%)
Feb 02, 2007 251.67 254.58 248.25 253.04 24,403 +2.65(+1.06%)
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.