Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Eqpt & Services SPDR
(NY:
XES
)
86.81
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
202.52
205.26
200.42
205.26
51,501
+2.74(+1.35%)
Jan 30, 2017
208.37
208.37
200.05
202.52
133,519
-7.59(-3.61%)
Jan 27, 2017
212.48
212.85
208.37
210.11
39,649
-3.20(-1.50%)
Jan 26, 2017
217.69
218.42
212.85
213.31
58,653
-2.56(-1.19%)
Jan 25, 2017
211.57
216.17
211.57
215.86
63,959
+5.03(+2.38%)
Jan 24, 2017
208.83
212.12
206.72
210.84
49,064
+3.56(+1.72%)
Jan 23, 2017
210.75
211.34
204.99
207.27
59,482
-5.30(-2.49%)
Jan 20, 2017
212.48
214.68
211.90
212.57
32,028
+2.74(+1.31%)
Jan 19, 2017
211.11
212.12
209.19
209.83
41,787
-0.73(-0.35%)
Jan 18, 2017
210.56
211.75
208.55
210.56
98,759
-1.83(-0.86%)
Jan 17, 2017
212.39
213.17
210.11
212.39
119,237
+2.10(+1.00%)
Jan 13, 2017
210.29
210.29
210.29
0
-2.93(-1.37%)
Jan 12, 2017
217.88
218.14
211.29
213.21
43,139
-2.28(-1.06%)
Jan 11, 2017
212.39
216.50
212.30
215.50
44,043
+4.75(+2.26%)
Jan 10, 2017
214.49
214.49
209.83
210.75
64,203
-2.74(-1.28%)
Jan 09, 2017
214.95
215.77
211.66
213.49
107,152
-3.29(-1.52%)
Jan 06, 2017
215.59
217.65
212.85
216.78
87,459
+2.01(+0.94%)
Jan 05, 2017
214.49
216.14
211.89
214.77
93,538
+0.64(+0.30%)
Jan 04, 2017
210.20
214.77
209.65
214.13
45,271
+4.39(+2.09%)
Jan 03, 2017
208.19
213.21
205.90
209.74
115,164
+5.48(+2.68%)
Dec 30, 2016
204.26
204.26
204.26
0
+0.00(+0.00%)
Dec 29, 2016
204.53
205.63
203.25
204.26
28,366
-0.73(-0.36%)
Dec 28, 2016
210.20
210.93
204.44
204.99
46,993
-4.29(-2.05%)
Dec 27, 2016
207.09
210.38
207.09
209.28
29,544
+3.11(+1.51%)
Dec 23, 2016
206.18
206.18
206.18
0
-0.27(-0.13%)
Dec 22, 2016
208.19
208.93
206.36
206.45
44,799
-1.37(-0.66%)
Dec 21, 2016
209.28
209.65
207.18
207.82
34,436
-0.64(-0.31%)
Dec 20, 2016
209.10
210.40
207.63
208.46
30,087
+1.74(+0.84%)
Dec 19, 2016
206.18
208.10
205.17
206.72
32,380
+0.00(+0.00%)
Dec 16, 2016
208.55
208.92
205.99
206.72
30,299
-0.53(-0.25%)
Dec 15, 2016
204.33
208.41
202.32
207.25
71,327
+2.10(+1.02%)
Dec 14, 2016
209.81
212.00
203.78
205.15
97,466
-7.85(-3.69%)
Dec 13, 2016
217.20
217.20
208.44
213.00
131,884
-0.18(-0.09%)
Dec 12, 2016
223.69
224.42
212.46
213.19
153,976
+0.46(+0.21%)
Dec 09, 2016
210.72
213.09
209.72
212.73
93,759
+4.20(+2.01%)
Dec 08, 2016
205.52
209.20
203.93
208.53
77,406
+3.83(+1.87%)
Dec 07, 2016
204.24
207.07
202.82
204.69
116,321
-1.37(-0.66%)
Dec 06, 2016
202.32
206.43
199.03
206.06
59,176
+1.64(+0.80%)
Dec 05, 2016
200.31
205.52
200.22
204.42
107,026
+6.48(+3.27%)
Dec 02, 2016
196.57
198.85
195.93
197.94
51,638
+0.46(+0.23%)
Dec 01, 2016
198.85
201.86
195.61
197.48
203,556
+3.93(+2.03%)
Nov 30, 2016
182.60
195.11
182.60
193.56
210,334
+21.64(+12.59%)
Nov 29, 2016
172.56
173.47
169.54
171.92
88,363
-5.02(-2.84%)
Nov 28, 2016
182.33
182.60
176.76
176.94
46,109
-4.02(-2.22%)
Nov 25, 2016
183.15
183.15
179.77
180.96
9,612
-2.92(-1.59%)
Nov 23, 2016
183.88
183.88
183.88
0
+2.56(+1.41%)
Nov 22, 2016
181.50
182.60
178.58
181.32
27,995
+0.37(+0.20%)
Nov 21, 2016
180.13
182.33
179.59
180.96
32,329
+4.75(+2.69%)
Nov 18, 2016
176.67
177.64
175.75
176.21
28,828
+0.64(+0.36%)
Nov 17, 2016
177.85
179.68
174.84
175.57
63,403
-0.18(-0.10%)
Nov 16, 2016
176.12
177.31
174.02
175.75
75,059
-1.00(-0.57%)
Nov 15, 2016
173.47
177.76
173.20
176.76
75,887
+5.57(+3.25%)
Nov 14, 2016
166.53
171.28
166.44
171.19
32,337
+4.29(+2.57%)
Nov 11, 2016
167.17
167.26
162.42
166.90
37,598
-1.64(-0.98%)
Nov 10, 2016
166.07
170.09
165.53
168.54
107,427
+1.83(+1.10%)
Nov 09, 2016
160.14
166.99
159.50
166.71
153,343
+7.12(+4.46%)
Nov 08, 2016
159.14
160.87
157.13
159.59
25,506
-0.82(-0.51%)
Nov 07, 2016
160.41
160.96
159.14
160.41
44,608
+3.01(+1.91%)
Nov 04, 2016
157.86
159.50
154.39
157.40
37,774
-1.55(-0.98%)
Nov 03, 2016
158.41
160.41
156.94
158.95
32,027
+2.10(+1.34%)
Nov 02, 2016
158.50
158.95
154.94
156.85
52,237
-4.29(-2.66%)
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
.