SPDR S&P OIL & GAS EQUIPMENT & $40.35

up +0.84


17/6/2013 04:17 PM  |  NYSEARCA : XES  |  Industries :
Type:

XES historical data

Date Open High Low Close Volume
6/17/2013 39.79 40.53 39.79 40.35 520
6/14/2013 39.96 39.96 39.47 39.51 108
6/13/2013 38.92 39.86 38.92 39.84 207
6/12/2013 39.61 39.64 38.91 38.99 784
6/11/2013 39.48 39.71 39.18 39.36 351
6/10/2013 40.36 40.36 39.87 40.02 456
6/7/2013 40.05 40.28 39.72 40.27 534
6/6/2013 39.50 39.93 39.29 39.82 911
6/5/2013 39.60 39.86 39.39 39.40 1950
6/4/2013 40.08 40.29 39.47 39.64 1085
6/3/2013 39.99 40.11 39.45 40.06 1233
5/31/2013 40.50 40.50 39.77 39.80 807
5/30/2013 40.82 40.82 40.25 40.50 543
5/29/2013 40.79 40.97 40.46 40.74 549
5/28/2013 41.01 41.31 40.81 40.95 742
5/24/2013 40.46 40.51 40.04 40.51 696
5/23/2013 40.13 40.64 39.83 40.64 1415
5/22/2013 41.67 41.92 40.55 40.77 1872
5/21/2013 41.91 41.96 41.39 41.58 2380
5/20/2013 41.00 41.81 41.00 41.75 1647
5/17/2013 40.70 41.22 40.70 41.13 1816
5/16/2013 40.43 40.66 40.30 40.37 1109
5/15/2013 40.26 40.60 40.12 40.46 1608
5/14/2013 40.26 40.58 40.20 40.46 1746
5/13/2013 40.35 40.35 40.02 40.26 1729
5/10/2013 40.28 40.41 39.94 40.39 1076
5/9/2013 40.55 40.60 40.10 40.41 1705
5/8/2013 40.27 40.59 40.18 40.56 2198
5/7/2013 39.96 40.39 39.78 40.31 961
5/6/2013 39.58 39.90 39.58 39.81 1935
5/3/2013 38.65 39.79 38.63 39.62 3338
5/2/2013 38.04 38.75 38.04 38.65 1404
5/1/2013 38.41 38.41 37.74 37.91 1941
4/30/2013 38.21 38.65 37.98 38.65 1101
4/29/2013 38.00 38.20 37.57 38.06 873
4/26/2013 37.57 37.69 37.24 37.59 1510
4/25/2013 38.25 38.33 37.70 37.75 1504
4/24/2013 37.64 38.53 37.64 38.21 2111
4/23/2013 37.22 37.67 37.04 37.64 1493
4/22/2013 37.00 37.23 36.39 37.12 1793
4/19/2013 37.22 37.22 36.28 36.63 1746
4/18/2013 36.51 37.08 36.03 36.79 15512
4/17/2013 37.33 37.46 36.07 36.28 3531
4/16/2013 37.57 37.69 37.01 37.60 1134
4/15/2013 39.02 39.10 37.03 37.11 1230
4/12/2013 39.85 39.85 38.83 39.10 1355
4/11/2013 39.99 40.09 39.36 39.88 1446
4/10/2013 39.20 39.84 39.20 39.74 1183
4/9/2013 38.89 39.16 38.65 39.04 531
4/8/2013 38.52 38.84 38.34 38.84 1955
4/5/2013 37.05 38.00 36.84 37.99 1634
4/4/2013 37.44 37.58 37.08 37.54 1983
4/3/2013 38.54 38.59 37.30 37.52 2305
4/2/2013 38.94 38.95 38.44 38.56 1163
4/1/2013 39.83 39.87 38.61 38.83 915
3/28/2013 40.09 40.09 39.81 39.88 1785
3/27/2013 39.74 40.13 39.41 40.06 774
3/26/2013 39.46 39.87 39.46 39.87 952
3/25/2013 39.42 39.70 39.10 39.33 763
3/22/2013 39.23 39.41 39.06 39.25 1522
3/21/2013 39.06 39.37 38.94 39.11 1577
3/20/2013 39.34 39.40 38.92 39.24 658
3/19/2013 39.85 39.87 38.67 39.10 919
3/18/2013 40.07 40.11 39.62 39.76 826
3/15/2013 40.09 40.62 40.09 40.40 1148
3/14/2013 39.52 40.16 39.52 40.11 1765
3/13/2013 39.46 39.63 39.32 39.36 1319
3/12/2013 39.36 39.58 39.11 39.40 1205
3/11/2013 39.13 39.22 38.80 39.21 2849
3/8/2013 38.93 39.17 38.73 39.13 1473
3/7/2013 38.57 38.87 38.46 38.75 2161
3/6/2013 38.71 38.78 38.23 38.46 4786
3/5/2013 38.26 38.65 38.12 38.50 9831
3/4/2013 38.60 38.60 37.59 37.96 7734
3/1/2013 38.83 38.84 38.18 38.64 2832
2/28/2013 39.11 39.46 38.98 39.19 1254
2/27/2013 38.18 39.27 38.18 39.15 1085
2/26/2013 38.12 38.44 37.58 38.28 2824
2/25/2013 39.64 39.74 37.91 37.91 2759
2/22/2013 39.35 39.44 38.89 39.42 3013
2/21/2013 39.57 39.57 38.48 38.98 2091
2/20/2013 41.16 41.22 39.76 39.77 6252
2/19/2013 40.77 41.10 40.77 41.01 4059
2/15/2013 41.06 41.24 40.43 40.64 4204
2/14/2013 39.90 41.23 39.71 41.08 1915
2/13/2013 39.76 40.00 39.68 39.92 560
2/12/2013 40.26 40.26 39.39 39.53 711
2/11/2013 39.92 39.92 39.38 39.42 724
2/8/2013 39.63 40.05 39.58 40.05 1299
2/7/2013 39.17 39.58 39.09 39.45 1569
2/6/2013 38.87 39.07 38.57 39.07 10622
2/5/2013 38.93 39.16 38.68 39.10 5413
2/4/2013 38.89 39.03 38.69 38.75 4329
2/1/2013 38.58 39.20 38.38 39.15 1247
1/31/2013 38.09 38.57 38.02 38.41 1492
1/30/2013 38.56 38.57 38.08 38.09 1224
1/29/2013 38.35 38.55 38.24 38.51 1299
1/28/2013 38.50 38.50 38.06 38.34 516
1/25/2013 37.99 38.33 37.95 38.29 1313
1/24/2013 37.77 38.11 37.57 37.75 1655
Marketplace
Trading Center