SPDR S&P OIL & GAS EQUIPMENT & $41.13

up +0.76


17/5/2013 04:17 PM  |  NYSEARCA : XES  |  Industries :
Type:

XES historical data

Date Open High Low Close Volume
10/12/2011 32.16 32.75 31.98 32.16 2777
10/11/2011 31.24 32.12 31.00 31.88 4458
10/10/2011 30.55 31.47 30.55 31.42 3819
10/7/2011 30.34 30.40 29.11 29.59 3268
10/6/2011 28.97 30.24 28.83 30.08 5563
10/5/2011 28.04 29.27 27.37 29.03 13442
10/4/2011 26.04 27.99 25.58 27.92 9853
10/3/2011 27.94 28.25 26.64 26.65 5301
9/30/2011 28.99 29.28 28.35 28.35 2392
9/29/2011 30.21 30.42 28.79 29.51 4877
9/28/2011 31.13 31.31 29.43 29.46 2956
9/27/2011 31.67 32.18 30.86 31.09 4330
9/26/2011 29.72 30.77 28.70 30.75 6398
9/23/2011 29.92 30.29 29.30 29.43 3413
9/22/2011 31.04 31.61 29.77 30.29 4918
9/21/2011 34.23 34.43 32.57 32.60 2574
9/20/2011 35.46 35.56 34.32 34.38 1813
9/19/2011 34.74 35.33 34.03 34.99 1231
9/16/2011 35.09 36.19 35.09 35.53 1526
9/15/2011 35.87 36.08 35.31 35.88 1649
9/14/2011 35.25 35.85 34.28 35.35 1944
9/13/2011 34.78 35.19 34.06 34.93 1635
9/12/2011 33.57 34.55 33.34 34.54 2309
9/9/2011 34.87 34.92 33.44 33.78 2392
9/8/2011 34.91 35.73 34.85 35.00 1831
9/7/2011 34.25 35.40 34.25 35.35 1251
9/6/2011 32.74 33.61 32.39 33.57 2404
9/2/2011 34.47 34.59 33.69 33.94 2115
9/1/2011 35.65 36.42 35.39 35.41 3127
8/31/2011 35.90 36.70 35.52 35.84 2570
8/30/2011 34.78 35.82 34.62 35.61 1229
8/29/2011 33.98 35.21 33.98 35.20 1279
8/26/2011 31.95 33.54 31.66 33.34 1219
8/25/2011 33.31 33.76 32.17 32.28 1863
8/24/2011 32.66 33.16 32.16 33.11 1850
8/23/2011 30.94 32.82 30.86 32.82 4458
8/22/2011 32.56 32.58 30.88 30.96 4826
8/19/2011 32.11 33.11 31.40 31.56 7200
8/18/2011 33.97 34.28 32.49 32.84 3303
8/17/2011 35.64 36.24 35.23 35.51 1980
8/16/2011 36.01 36.14 35.07 35.31 2046
8/15/2011 35.41 36.53 35.30 36.50 2487
8/12/2011 34.89 35.18 34.40 35.01 3432
8/11/2011 32.96 34.93 32.22 34.37 3753
8/10/2011 32.54 33.84 31.99 32.44 4861
8/9/2011 31.89 33.28 30.72 33.18 6174
8/8/2011 33.58 34.12 31.19 31.21 5994
8/5/2011 36.57 37.08 33.53 35.10 13381
8/4/2011 39.47 39.61 36.34 36.34 5412
8/3/2011 40.71 40.86 39.20 40.19 3333
8/2/2011 41.94 42.75 40.85 40.87 4779
8/1/2011 43.37 43.51 41.76 42.23 2280
7/29/2011 42.17 42.78 41.87 42.51 1883
7/28/2011 42.65 43.50 42.60 42.84 1889
7/27/2011 43.39 43.68 42.44 42.47 2441
7/26/2011 44.03 44.32 43.68 43.94 1039
7/25/2011 43.54 44.43 43.49 44.01 1366
7/22/2011 43.33 44.25 43.31 44.11 1378
7/21/2011 43.38 43.74 43.23 43.47 1638
7/20/2011 43.15 43.26 42.64 43.17 1442
7/19/2011 42.37 43.23 42.37 43.19 1368
7/18/2011 42.54 42.58 41.88 42.07 1578
7/15/2011 41.89 42.66 41.80 42.63 1242
7/14/2011 42.13 42.41 41.22 41.32 1852
7/13/2011 41.50 42.71 41.50 41.92 2456
7/12/2011 41.39 41.87 41.18 41.30 1494
7/11/2011 42.21 42.29 41.31 41.47 1264
7/8/2011 42.21 42.85 41.92 42.83 1415
7/7/2011 42.62 43.09 42.56 42.91 1380
7/6/2011 42.16 42.22 41.57 42.14 998
7/5/2011 41.89 42.44 41.89 42.23 1626
7/1/2011 41.58 42.01 40.99 41.90 845
6/30/2011 40.94 41.54 40.94 41.47 3252
6/29/2011 40.00 40.97 39.89 40.74 4401
6/28/2011 38.69 39.88 38.69 39.86 2132
6/27/2011 38.41 38.65 37.96 38.43 1685
6/24/2011 39.19 39.27 38.39 38.47 1910
6/23/2011 38.66 39.17 37.69 39.13 1938
6/22/2011 39.00 40.00 38.91 39.35 1567
6/21/2011 38.37 39.35 38.37 39.15 2445
6/20/2011 37.74 38.18 37.45 38.05 1876
6/17/2011 38.64 38.64 37.77 38.04 4705
6/16/2011 38.37 38.63 37.71 38.19 1111
6/15/2011 38.65 39.32 38.17 38.41 2510
6/14/2011 38.70 39.40 38.70 39.18 1880
6/13/2011 39.02 39.28 37.58 38.21 3007
6/10/2011 39.70 39.70 38.98 39.04 1658
6/9/2011 39.51 40.19 39.40 39.99 1323
6/8/2011 39.51 39.94 39.24 39.36 1369
6/7/2011 39.73 40.01 39.33 39.50 1502
6/6/2011 40.74 40.94 39.35 39.41 2791
6/3/2011 40.13 41.32 40.02 40.87 1524
6/2/2011 40.67 41.29 40.38 40.92 1127
6/1/2011 41.82 42.13 40.51 40.59 2706
5/31/2011 42.19 42.37 41.52 41.99 2954
5/27/2011 41.61 42.07 41.44 41.63 1379
5/26/2011 40.81 41.40 40.60 41.39 1222
5/25/2011 39.56 41.06 39.56 40.91 1103
5/24/2011 39.40 40.25 39.39 39.66 1050
5/23/2011 39.25 39.43 39.00 39.16 3228
Marketplace
Trading Center