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 (%)
Mar 31, 2014
403.52
404.58
401.06
403.87
5,065
+2.02(+0.50%)
Mar 28, 2014
396.21
403.17
396.21
401.85
3,304
+6.16(+1.56%)
Mar 27, 2014
394.10
398.33
394.10
395.69
4,469
+3.34(+0.85%)
Mar 26, 2014
396.83
398.77
392.34
392.34
4,849
-3.61(-0.91%)
Mar 25, 2014
393.22
396.04
393.22
395.95
3,441
+4.49(+1.15%)
Mar 24, 2014
397.89
398.59
391.02
391.46
10,301
-3.78(-0.96%)
Mar 21, 2014
391.55
399.21
391.55
395.25
20,538
+4.15(+1.06%)
Mar 20, 2014
386.35
393.03
386.35
391.09
3,965
+3.34(+0.86%)
Mar 19, 2014
387.84
390.13
386.26
387.75
4,952
+0.26(+0.07%)
Mar 18, 2014
382.66
388.02
382.66
387.49
4,859
+5.10(+1.33%)
Mar 17, 2014
378.62
382.83
378.62
382.39
4,710
+5.62(+1.49%)
Mar 14, 2014
376.95
378.18
375.28
376.77
18,120
-0.26(-0.07%)
Mar 13, 2014
383.19
383.98
373.96
377.03
54,991
-6.24(-1.63%)
Mar 12, 2014
382.39
384.85
380.20
383.27
44,339
-1.76(-0.46%)
Mar 11, 2014
393.46
393.99
384.06
385.03
5,317
-7.73(-1.97%)
Mar 10, 2014
393.46
393.46
389.51
392.76
4,739
-1.49(-0.38%)
Mar 07, 2014
395.31
395.40
391.62
394.26
4,036
+0.44(+0.11%)
Mar 06, 2014
390.30
394.87
389.25
393.82
5,250
+4.22(+1.08%)
Mar 05, 2014
392.67
393.20
388.91
389.60
5,414
-2.99(-0.76%)
Mar 04, 2014
390.21
394.17
389.69
392.59
5,317
+4.83(+1.25%)
Mar 03, 2014
388.55
393.73
387.23
387.75
14,473
-3.25(-0.83%)
Feb 28, 2014
386.00
392.76
386.00
391.00
7,318
+5.62(+1.46%)
Feb 27, 2014
383.45
385.38
379.86
385.38
6,420
+1.06(+0.27%)
Feb 26, 2014
385.03
387.05
383.36
384.33
5,415
-0.79(-0.21%)
Feb 25, 2014
386.17
386.17
380.20
385.12
61,944
-1.67(-0.43%)
Feb 24, 2014
382.21
387.67
377.56
386.79
46,758
+9.23(+2.44%)
Feb 21, 2014
380.55
380.55
377.56
377.56
4,629
-1.58(-0.42%)
Feb 20, 2014
376.77
380.37
376.51
379.14
5,224
+3.25(+0.86%)
Feb 19, 2014
374.75
379.13
374.75
375.89
7,578
+1.67(+0.45%)
Feb 18, 2014
373.17
374.66
368.79
374.22
2,752
+2.46(+0.66%)
Feb 14, 2014
369.57
371.76
371.76
371.76
3,721
+2.11(+0.57%)
Feb 13, 2014
363.59
370.80
362.27
369.65
8,580
+5.71(+1.57%)
Feb 12, 2014
366.31
368.77
363.68
363.94
3,580
-1.23(-0.34%)
Feb 11, 2014
356.56
366.86
356.56
365.17
13,415
+9.14(+2.57%)
Feb 10, 2014
355.24
357.00
353.49
356.03
4,899
-0.70(-0.20%)
Feb 07, 2014
357.53
358.41
354.58
356.74
7,783
-0.26(-0.07%)
Feb 06, 2014
348.39
357.70
348.39
357.00
4,847
+9.05(+2.60%)
Feb 05, 2014
352.69
352.69
347.39
347.95
17,819
-5.52(-1.56%)
Feb 04, 2014
351.03
354.63
349.62
353.47
15,260
+4.38(+1.25%)
Feb 03, 2014
356.39
357.09
348.48
349.09
10,944
-7.82(-2.19%)
Jan 31, 2014
354.54
359.55
353.13
356.91
4,139
-1.67(-0.47%)
Jan 30, 2014
357.88
359.99
356.97
358.58
7,558
+3.60(+1.01%)
Jan 29, 2014
357.18
357.43
353.18
354.98
12,461
-4.48(-1.25%)
Jan 28, 2014
359.55
359.99
356.91
359.46
8,577
+0.88(+0.25%)
Jan 27, 2014
361.66
361.92
355.07
358.58
9,529
-3.16(-0.87%)
Jan 24, 2014
366.05
366.05
358.23
361.75
21,744
-6.94(-1.88%)
Jan 23, 2014
375.80
376.07
367.28
368.69
18,372
-8.79(-2.33%)
Jan 22, 2014
375.63
377.91
374.05
377.47
42,729
+2.02(+0.54%)
Jan 21, 2014
375.89
378.97
372.38
375.45
6,494
+2.46(+0.66%)
Jan 17, 2014
372.55
372.99
372.99
372.99
5,007
+0.79(+0.21%)
Jan 16, 2014
373.08
373.96
370.36
372.20
9,977
-1.49(-0.40%)
Jan 15, 2014
373.17
375.37
372.64
373.69
10,856
+0.53(+0.14%)
Jan 14, 2014
367.19
373.17
367.19
373.17
5,455
+6.59(+1.80%)
Jan 13, 2014
373.34
373.34
365.79
366.58
4,647
-7.73(-2.07%)
Jan 10, 2014
370.71
374.66
369.65
374.31
6,395
+4.39(+1.19%)
Jan 09, 2014
371.94
373.34
367.81
369.92
8,258
-1.49(-0.40%)
Jan 08, 2014
376.07
376.07
370.27
371.41
7,112
-4.31(-1.15%)
Jan 07, 2014
377.21
377.21
373.26
375.72
16,082
-1.14(-0.30%)
Jan 06, 2014
379.58
380.20
375.32
376.86
8,486
-1.85(-0.49%)
Jan 03, 2014
378.53
380.81
378.35
378.70
3,504
+0.79(+0.21%)
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
.