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
)
94.59
+0.75 (+0.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2011
315.63
315.63
305.24
305.32
22,658
-14.89(-4.65%)
Oct 28, 2011
315.11
322.03
312.77
320.21
19,623
+0.35(+0.11%)
Oct 27, 2011
311.38
324.02
308.79
319.87
32,448
+18.96(+6.30%)
Oct 26, 2011
297.45
302.56
288.10
300.91
25,708
+8.48(+2.90%)
Oct 25, 2011
299.79
300.82
291.13
292.43
21,931
-8.31(-2.76%)
Oct 24, 2011
289.74
300.82
288.53
300.74
33,673
+11.77(+4.07%)
Oct 21, 2011
290.26
293.46
285.67
288.96
21,262
+2.69(+0.94%)
Oct 20, 2011
284.03
286.80
276.50
286.28
22,591
+3.29(+1.16%)
Oct 19, 2011
289.74
293.29
281.95
282.99
39,961
-7.36(-2.53%)
Oct 18, 2011
280.22
291.91
273.99
290.35
62,416
+10.82(+3.87%)
Oct 17, 2011
288.70
289.05
278.67
279.53
25,730
-11.08(-3.81%)
Oct 14, 2011
284.38
291.65
283.60
290.61
21,632
+11.51(+4.13%)
Oct 13, 2011
275.46
280.80
271.74
279.10
42,662
+0.69(+0.25%)
Oct 12, 2011
278.40
283.51
276.84
278.40
32,074
+2.42(+0.88%)
Oct 11, 2011
270.44
278.06
268.36
275.98
51,495
+3.98(+1.46%)
Oct 10, 2011
264.46
272.43
264.46
272.00
44,114
+15.84(+6.18%)
Oct 07, 2011
262.65
263.17
252.00
256.15
37,740
-4.24(-1.63%)
Oct 06, 2011
259.44
261.78
255.98
260.40
64,255
+9.09(+3.62%)
Oct 05, 2011
242.74
253.38
236.94
251.31
155,276
+9.61(+3.98%)
Oct 04, 2011
225.42
242.30
221.44
241.70
113,810
+10.99(+4.77%)
Oct 03, 2011
241.87
244.55
230.62
230.70
61,233
-14.72(-6.00%)
Sep 30, 2011
250.96
253.49
245.42
245.42
27,624
-10.04(-3.93%)
Sep 29, 2011
261.52
263.34
249.23
255.46
56,332
+0.43(+0.17%)
Sep 28, 2011
269.49
271.01
254.77
255.03
34,143
-14.11(-5.24%)
Sep 27, 2011
274.16
278.49
267.15
269.14
50,016
+2.94(+1.11%)
Sep 26, 2011
257.28
266.37
248.45
266.20
73,907
+11.43(+4.49%)
Sep 23, 2011
259.01
262.21
253.64
254.77
39,421
-7.44(-2.84%)
Sep 22, 2011
268.71
273.64
257.71
262.21
56,807
-20.00(-7.09%)
Sep 21, 2011
296.32
298.05
281.98
282.21
29,728
-15.41(-5.18%)
Sep 20, 2011
306.97
307.84
297.10
297.62
20,934
-5.28(-1.74%)
Sep 19, 2011
300.74
305.85
294.59
302.90
14,216
-4.68(-1.52%)
Sep 16, 2011
303.77
313.29
303.77
307.58
17,620
-2.83(-0.91%)
Sep 15, 2011
310.32
312.10
305.47
310.40
19,056
+4.58(+1.50%)
Sep 14, 2011
304.95
310.15
296.56
305.82
22,467
+3.63(+1.20%)
Sep 13, 2011
300.89
304.45
294.66
302.19
18,898
+3.37(+1.13%)
Sep 12, 2011
290.42
298.90
288.44
298.81
26,682
+6.57(+2.25%)
Sep 09, 2011
301.67
302.10
289.30
292.24
27,647
-10.55(-3.49%)
Sep 08, 2011
302.01
309.11
301.50
302.79
21,156
-3.03(-0.99%)
Sep 07, 2011
296.30
306.25
296.30
305.82
14,456
+15.40(+5.30%)
Sep 06, 2011
283.24
290.77
280.21
290.42
27,777
-3.20(-1.09%)
Sep 02, 2011
298.21
299.25
291.46
293.62
24,446
-12.72(-4.15%)
Sep 01, 2011
308.42
314.82
306.17
306.34
36,139
-3.72(-1.20%)
Aug 31, 2011
310.58
317.50
307.29
310.06
29,696
+1.99(+0.65%)
Aug 30, 2011
300.89
309.89
299.47
308.07
14,197
+3.55(+1.16%)
Aug 29, 2011
293.97
304.61
293.97
304.52
14,774
+16.09(+5.58%)
Aug 26, 2011
276.41
290.16
273.90
288.43
14,081
+9.17(+3.28%)
Aug 25, 2011
288.17
292.06
278.31
279.26
21,530
-7.18(-2.51%)
Aug 24, 2011
282.55
286.87
278.22
286.44
21,383
+2.51(+0.88%)
Aug 23, 2011
267.67
283.93
266.98
283.93
51,527
+16.09(+6.01%)
Aug 22, 2011
281.68
281.86
267.15
267.84
55,776
-5.19(-1.90%)
Aug 19, 2011
277.79
286.44
271.65
273.03
83,223
-11.07(-3.90%)
Aug 18, 2011
293.88
296.56
281.08
284.11
38,173
-23.10(-7.52%)
Aug 17, 2011
308.33
313.52
304.81
307.20
22,886
+1.73(+0.57%)
Aug 16, 2011
311.53
312.65
303.40
305.47
23,640
-10.30(-3.26%)
Aug 15, 2011
306.34
316.03
305.39
315.77
28,745
+12.89(+4.26%)
Aug 12, 2011
301.84
304.35
297.60
302.88
39,659
+5.54(+1.86%)
Aug 11, 2011
285.14
302.14
278.75
297.34
43,371
+16.70(+5.95%)
Aug 10, 2011
281.51
292.76
276.75
280.64
56,183
-6.40(-2.23%)
Aug 09, 2011
302.62
287.91
265.76
287.05
71,362
+17.04(+6.31%)
Aug 08, 2011
290.51
295.18
269.84
270.00
69,280
-33.65(-11.08%)
Aug 05, 2011
316.38
320.79
290.07
303.66
154,661
-10.73(-3.41%)
Aug 04, 2011
341.46
342.67
314.38
314.38
62,557
-33.31(-9.58%)
Aug 03, 2011
352.19
353.49
339.13
347.69
38,518
-5.88(-1.66%)
Aug 02, 2011
362.83
369.84
353.40
353.57
55,234
-11.77(-3.22%)
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
.