SPDR S&P OIL & GAS EQUIPMENT & $40.68

up +0.33


18/6/2013 04:18 PM  |  NYSEARCA : XES  |  Industries :
Type:

XES historical data

Date Open High Low Close Volume
1/25/2011 36.76 36.76 36.05 36.55 1983
1/24/2011 36.74 36.92 36.20 36.65 1213
1/21/2011 37.39 37.50 36.51 36.67 1466
1/20/2011 36.96 37.06 36.14 36.84 1625
1/19/2011 38.04 38.04 37.18 37.23 865
1/18/2011 37.74 37.98 37.43 37.96 2151
1/14/2011 37.23 37.71 36.88 37.69 1388
1/13/2011 37.32 37.34 36.85 37.13 1927
1/12/2011 36.90 37.39 36.79 37.21 1253
1/11/2011 36.03 36.62 36.03 36.56 3330
1/10/2011 35.77 35.90 35.32 35.80 9257
1/7/2011 35.66 36.16 35.53 36.01 1177
1/6/2011 36.29 36.33 35.42 35.61 9113
1/5/2011 35.61 36.33 35.49 36.33 3898
1/4/2011 36.93 36.93 35.66 35.92 4041
1/3/2011 37.13 37.13 36.66 36.72 2895
12/31/2010 36.74 36.87 36.50 36.71 1202
12/30/2010 36.55 36.87 36.55 36.71 710
12/29/2010 36.31 36.79 36.15 36.69 978
12/28/2010 36.32 36.32 36.04 36.12 1536
12/27/2010 36.49 36.49 35.96 36.13 626
12/23/2010 36.46 36.62 36.23 36.51 908
12/22/2010 36.39 36.54 36.32 36.40 1807
12/21/2010 36.43 36.43 36.12 36.43 2163
12/20/2010 36.11 36.21 35.71 36.15 1086
12/17/2010 35.91 36.00 35.66 35.94 1520
12/16/2010 35.70 36.05 35.45 36.04 1345
12/15/2010 36.19 36.49 35.73 35.77 1951
12/14/2010 36.69 36.91 36.16 36.27 1656
12/13/2010 36.53 36.86 36.48 36.50 4735
12/10/2010 36.21 36.24 35.91 36.15 5342
12/9/2010 36.24 36.28 35.77 36.10 9117
12/8/2010 36.25 36.41 35.85 35.95 838
12/7/2010 37.00 37.00 35.99 36.07 2707
12/6/2010 36.28 36.49 36.01 36.42 3697
12/3/2010 35.88 36.32 35.79 36.29 2852
12/2/2010 35.67 36.05 35.59 35.95 2632
12/1/2010 35.07 35.61 35.07 35.49 5251
11/30/2010 34.25 34.85 33.87 34.47 985
11/29/2010 33.91 34.69 33.59 34.58 1981
11/26/2010 34.31 34.47 34.07 34.11 614
11/24/2010 33.97 34.62 33.97 34.60 1016
11/23/2010 34.08 34.08 33.46 33.77 3516
11/22/2010 34.28 34.48 33.86 34.43 2131
11/19/2010 34.16 34.52 33.88 34.47 1813
11/18/2010 33.84 34.28 33.74 34.19 1421
11/17/2010 32.66 33.43 32.66 33.36 7077
11/16/2010 32.92 33.12 32.42 32.81 3264
11/15/2010 33.51 33.75 33.30 33.35 1934
11/12/2010 33.97 33.97 33.15 33.46 1274
11/11/2010 33.84 34.37 33.71 34.27 819
11/10/2010 33.43 34.08 33.02 33.98 3342
11/9/2010 33.59 34.03 33.16 33.31 4305
11/8/2010 32.95 33.38 32.88 33.35 758
11/5/2010 33.07 33.12 32.83 33.00 488
11/4/2010 32.50 33.02 32.50 33.01 1347
11/3/2010 31.79 32.00 31.52 32.00 525
11/2/2010 31.68 31.86 31.45 31.75 331
11/1/2010 31.45 31.98 31.25 31.44 361
10/29/2010 31.11 31.38 30.94 31.34 412
10/28/2010 31.77 31.77 30.91 31.20 788
10/27/2010 31.10 31.64 31.10 31.64 442
10/26/2010 30.88 31.41 30.88 31.27 1110
10/25/2010 31.25 31.53 31.04 31.04 671
10/22/2010 30.70 31.10 30.70 31.07 292
10/21/2010 31.00 31.12 30.30 30.56 318
10/20/2010 30.42 30.97 30.42 30.81 442
10/19/2010 30.85 30.86 30.14 30.40 4437
10/18/2010 31.36 31.44 31.13 31.17 488
10/15/2010 31.28 31.40 30.74 31.37 939
10/14/2010 31.25 31.43 30.82 31.05 543
10/13/2010 30.83 31.33 30.83 31.19 715
10/12/2010 30.25 30.78 30.00 30.60 701
10/11/2010 30.33 30.54 30.20 30.32 713
10/8/2010 29.70 30.42 29.68 30.31 463
10/7/2010 30.12 30.14 29.45 29.65 362
10/6/2010 29.95 30.20 29.87 29.91 483
10/5/2010 29.57 30.08 29.51 29.99 615
10/4/2010 29.81 29.81 29.03 29.23 1165
10/1/2010 29.93 30.13 29.62 29.82 591
9/30/2010 30.15 30.17 29.35 29.67 910
9/29/2010 29.42 30.08 29.42 29.94 1980
9/28/2010 29.13 29.54 28.90 29.47 642
9/27/2010 29.40 29.58 29.12 29.12 715
9/24/2010 29.09 29.48 29.09 29.38 664
9/23/2010 28.60 29.00 28.59 28.69 2304
9/22/2010 29.02 29.30 28.81 28.89 1286
9/21/2010 29.07 29.27 28.86 29.09 1106
9/20/2010 28.24 28.99 28.22 28.90 684
9/17/2010 28.37 28.51 28.13 28.29 538
9/16/2010 28.62 28.88 28.27 28.38 351
9/15/2010 28.57 28.88 28.28 28.78 1084
9/14/2010 28.72 29.04 28.62 28.72 661
9/13/2010 28.95 29.01 28.81 28.84 660
9/10/2010 28.16 28.59 28.08 28.46 1341
9/9/2010 28.21 28.28 27.79 27.99 1385
9/8/2010 27.72 28.06 27.69 27.89 419
9/7/2010 27.82 27.82 27.43 27.54 814
9/3/2010 27.91 28.15 27.82 27.98 2558
9/2/2010 27.53 27.69 27.18 27.69 996
Marketplace
Trading Center