SPDR S&P OIL & GAS EQUIPMENT & $40.64

down -0.13


23/5/2013 04:23 PM  |  NYSEARCA : XES  |  Industries :
Type:

XES historical data

Date Open High Low Close Volume
3/13/2012 37.61 38.18 37.33 38.14 961
3/12/2012 38.27 38.37 37.21 37.45 575
3/9/2012 38.07 38.72 38.05 38.30 478
3/8/2012 37.60 38.27 37.37 38.06 906
3/7/2012 37.00 37.44 36.79 37.35 8064
3/6/2012 37.07 37.16 36.60 36.83 1690
3/5/2012 38.41 38.41 37.60 37.91 1429
3/2/2012 39.08 39.20 38.37 38.60 863
3/1/2012 38.90 39.41 38.75 39.17 1742
2/29/2012 39.40 39.59 38.49 38.63 3350
2/28/2012 39.60 39.79 39.00 39.25 756
2/27/2012 39.62 39.76 39.00 39.49 850
2/24/2012 39.81 40.12 39.75 39.89 6172
2/23/2012 39.30 39.74 38.85 39.74 768
2/22/2012 38.51 39.33 38.51 39.15 994
2/21/2012 38.68 39.01 38.43 38.65 1564
2/17/2012 38.49 38.81 38.43 38.67 647
2/16/2012 37.44 38.31 37.31 38.24 1130
2/15/2012 38.07 38.07 37.31 37.43 2335
2/14/2012 37.79 37.85 37.48 37.85 401
2/13/2012 37.86 38.26 37.53 37.94 898
2/10/2012 37.47 37.79 37.27 37.51 496
2/9/2012 38.32 38.32 37.70 37.88 393
2/8/2012 38.30 38.47 37.87 38.21 1214
2/7/2012 38.09 38.22 37.50 38.16 1090
2/6/2012 37.55 38.16 37.13 38.16 2067
2/3/2012 37.34 37.56 37.13 37.55 2156
2/2/2012 36.37 37.01 36.30 36.93 1123
2/1/2012 36.16 36.61 35.81 36.35 766
1/31/2012 36.14 36.37 35.56 35.78 1131
1/30/2012 35.76 36.00 35.24 35.81 871
1/27/2012 35.51 36.34 35.51 36.22 1287
1/26/2012 37.00 37.11 35.49 35.67 1731
1/25/2012 36.11 36.89 35.62 36.80 2654
1/24/2012 35.52 36.29 35.23 36.24 496
1/23/2012 36.06 36.16 35.65 35.92 725
1/20/2012 36.28 36.70 35.84 36.11 642
1/19/2012 36.04 36.64 36.04 36.33 1849
1/18/2012 34.57 35.98 34.57 35.94 4525
1/17/2012 35.08 35.36 34.55 34.67 1745
1/13/2012 35.11 35.14 34.47 34.64 5317
1/12/2012 35.68 36.01 35.21 35.37 2290
1/11/2012 36.33 36.49 35.79 35.82 1601
1/10/2012 36.42 36.78 36.42 36.63 1292
1/9/2012 35.75 35.97 35.50 35.68 1350
1/6/2012 35.74 35.89 35.24 35.60 1023
1/5/2012 35.50 35.87 34.92 35.58 1515
1/4/2012 36.00 36.19 35.50 35.92 2627
1/3/2012 35.72 36.22 35.51 36.01 2802
12/30/2011 34.60 35.02 34.59 34.66 1554
12/29/2011 34.60 34.94 34.33 34.72 2145
12/28/2011 35.32 35.32 34.23 34.31 10498
12/27/2011 35.09 35.49 35.07 35.24 805
12/23/2011 35.10 35.41 34.96 35.30 910
12/22/2011 34.80 35.35 34.65 35.21 1694
12/21/2011 34.06 34.84 33.50 34.74 2046
12/20/2011 33.08 34.40 33.04 34.24 4462
12/19/2011 33.51 33.61 32.23 32.28 2261
12/16/2011 32.69 33.43 32.68 33.30 1561
12/15/2011 33.51 33.51 32.35 32.43 4466
12/14/2011 33.91 33.91 32.64 32.76 4505
12/13/2011 35.72 35.90 33.93 34.20 2550
12/12/2011 35.70 35.70 34.51 35.08 2251
12/9/2011 35.05 36.45 35.05 36.28 2186
12/8/2011 36.34 36.45 35.13 35.21 2512
12/7/2011 36.66 36.82 35.95 36.41 3502
12/6/2011 37.00 37.27 36.37 36.91 2973
12/5/2011 37.14 37.48 36.62 36.98 3822
12/2/2011 36.65 37.00 36.15 36.22 3928
12/1/2011 35.92 36.68 35.89 36.25 3183
11/30/2011 35.14 36.23 35.02 36.22 2159
11/29/2011 33.76 34.21 33.44 33.80 1395
11/28/2011 33.57 34.10 33.43 33.75 2876
11/25/2011 32.08 32.78 32.08 32.08 1349
11/23/2011 33.57 33.57 32.21 32.23 4571
11/22/2011 34.05 34.50 33.59 33.83 2698
11/21/2011 34.48 34.48 33.65 34.20 2978
11/18/2011 35.81 35.89 34.85 35.33 2277
11/17/2011 36.80 37.00 35.21 35.53 3987
11/16/2011 36.25 37.93 36.25 36.92 4685
11/15/2011 36.18 36.93 35.89 36.68 2077
11/14/2011 36.56 36.78 35.91 36.37 1680
11/11/2011 36.30 37.17 36.30 36.89 2763
11/10/2011 35.97 36.32 35.09 35.87 3167
11/9/2011 35.77 36.20 35.09 35.18 3820
11/8/2011 36.81 37.25 36.10 37.19 4492
11/7/2011 36.48 36.92 35.61 36.48 3249
11/4/2011 35.88 36.72 35.72 36.54 2077
11/3/2011 35.47 36.41 34.75 36.35 3259
11/2/2011 34.70 35.04 34.14 34.95 1836
11/1/2011 33.61 34.51 33.05 33.81 6440
10/31/2011 36.46 36.46 35.26 35.27 1962
10/28/2011 36.40 37.20 36.13 36.99 1699
10/27/2011 35.97 37.43 35.67 36.95 2810
10/26/2011 34.36 34.95 33.28 34.76 2226
10/25/2011 34.63 34.75 33.63 33.78 1899
10/24/2011 33.47 34.75 33.33 34.74 2915
10/21/2011 33.53 33.90 33.00 33.38 1841
10/20/2011 32.81 33.13 31.94 33.07 1956
10/19/2011 33.47 33.88 32.57 32.69 3460
Marketplace
Trading Center