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
)
91.47
+0.34 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 31, 2013
353.98
353.98
347.60
347.86
9,231
-6.12(-1.73%)
May 30, 2013
356.78
356.78
351.80
353.98
6,202
-2.05(-0.58%)
May 29, 2013
356.52
358.09
353.63
356.03
6,278
-1.88(-0.53%)
May 28, 2013
358.44
361.06
356.73
357.91
8,478
+3.85(+1.09%)
May 24, 2013
353.63
354.07
349.96
354.07
7,961
-1.14(-0.32%)
May 23, 2013
350.75
355.20
348.12
355.20
16,188
-1.14(-0.32%)
May 22, 2013
364.21
366.39
354.42
356.34
21,409
-7.08(-1.95%)
May 21, 2013
366.31
366.74
361.76
363.42
27,220
-1.49(-0.41%)
May 20, 2013
358.35
365.43
358.35
364.91
18,841
+5.42(+1.51%)
May 17, 2013
355.73
360.27
355.73
359.49
20,774
+6.64(+1.88%)
May 16, 2013
353.37
355.38
352.23
352.85
12,685
-0.79(-0.22%)
May 15, 2013
351.88
354.86
350.66
353.63
18,388
+1.75(+0.50%)
May 13, 2013
352.67
352.67
349.79
351.88
19,780
-1.14(-0.32%)
May 10, 2013
352.06
353.19
349.09
353.02
12,307
-0.17(-0.05%)
May 09, 2013
354.42
354.86
350.49
353.19
19,504
-1.31(-0.37%)
May 08, 2013
351.97
354.77
351.14
354.50
25,144
+2.19(+0.62%)
May 07, 2013
349.26
353.02
347.64
352.32
10,985
+4.37(+1.26%)
May 06, 2013
345.94
348.74
345.94
347.95
22,132
+1.66(+0.48%)
May 03, 2013
337.81
347.60
337.81
346.29
38,189
+8.48(+2.51%)
May 02, 2013
332.48
338.72
332.48
337.81
16,054
+6.47(+1.95%)
May 01, 2013
335.71
335.71
329.86
331.34
22,207
-6.47(-1.91%)
Apr 30, 2013
333.97
337.81
331.95
337.81
12,593
+5.16(+1.55%)
Apr 29, 2013
332.13
333.91
328.37
332.65
9,977
+4.11(+1.25%)
Apr 26, 2013
328.37
329.42
328.20
328.55
17,268
-1.40(-0.42%)
Apr 25, 2013
334.31
335.01
329.51
329.94
17,203
-4.02(-1.20%)
Apr 24, 2013
328.98
336.76
328.98
333.97
24,144
+4.98(+1.51%)
Apr 23, 2013
325.31
329.16
324.44
328.98
17,073
+4.54(+1.40%)
Apr 22, 2013
323.39
325.40
318.06
324.44
20,507
+4.28(+1.34%)
Apr 19, 2013
325.31
325.31
317.10
320.16
19,975
-1.40(-0.44%)
Apr 18, 2013
319.11
324.09
314.91
321.56
177,475
+4.46(+1.41%)
Apr 17, 2013
326.27
327.41
315.26
317.10
40,395
-11.54(-3.51%)
Apr 16, 2013
328.37
329.42
323.48
328.63
12,973
+4.28(+1.32%)
Apr 15, 2013
341.05
341.75
323.65
324.35
14,072
-17.39(-5.09%)
Apr 12, 2013
348.30
348.30
339.38
341.75
15,499
-6.82(-1.96%)
Apr 11, 2013
349.52
350.40
344.02
348.56
16,543
+1.22(+0.35%)
Apr 10, 2013
342.62
348.21
342.62
347.34
13,532
+6.12(+1.79%)
Apr 09, 2013
339.91
342.27
337.81
341.22
6,065
+1.75(+0.51%)
Apr 08, 2013
337.29
339.47
335.10
339.47
22,366
+7.43(+2.24%)
Apr 05, 2013
323.83
332.13
321.99
332.04
18,689
+3.93(+1.20%)
Apr 04, 2013
327.24
328.46
324.09
328.11
22,684
+0.18(+0.05%)
Apr 03, 2013
336.85
337.29
326.01
327.94
26,368
-9.09(-2.70%)
Apr 02, 2013
340.35
340.43
335.98
337.02
13,296
-2.36(-0.70%)
Apr 01, 2013
348.12
348.48
337.46
339.38
10,460
-9.18(-2.63%)
Mar 28, 2013
350.40
350.40
347.95
348.56
20,415
-1.57(-0.45%)
Mar 27, 2013
347.34
350.75
344.45
350.13
8,853
+1.66(+0.48%)
Mar 26, 2013
344.89
348.48
344.89
348.48
10,884
+4.72(+1.37%)
Mar 25, 2013
344.54
347.00
341.75
343.75
8,724
+0.70(+0.20%)
Mar 22, 2013
342.88
344.45
341.39
343.06
17,412
+1.22(+0.36%)
Mar 21, 2013
341.39
344.10
340.38
341.83
18,033
-1.14(-0.33%)
Mar 20, 2013
343.84
344.37
340.17
342.97
7,517
+1.22(+0.36%)
Mar 19, 2013
348.30
348.48
337.99
341.75
10,512
-5.77(-1.66%)
Mar 18, 2013
350.22
350.61
346.29
347.51
9,445
-5.59(-1.58%)
Mar 15, 2013
350.40
355.03
350.40
353.11
13,142
+3.03(+0.87%)
Mar 14, 2013
344.93
350.51
344.93
350.08
20,220
+6.55(+1.91%)
Mar 13, 2013
344.40
345.89
343.15
343.53
15,106
-0.35(-0.10%)
Mar 12, 2013
343.53
345.45
341.35
343.88
13,795
+1.66(+0.48%)
Mar 11, 2013
341.52
342.31
338.64
342.22
32,632
+0.70(+0.20%)
Mar 08, 2013
339.78
341.87
338.03
341.52
16,872
+3.32(+0.98%)
Mar 07, 2013
336.63
339.25
335.68
338.21
24,754
+2.53(+0.75%)
Mar 06, 2013
337.86
338.44
333.67
335.68
54,831
-0.35(-0.10%)
Mar 05, 2013
333.93
337.33
332.71
336.02
112,638
+4.71(+1.42%)
Mar 04, 2013
336.90
336.90
328.08
331.31
88,610
-5.94(-1.76%)
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
.