SPDR S&P OIL & GAS EQUIPMENT & $40.51

down -0.13


24/5/2013 04:24 PM  |  NYSEARCA : XES  |  Industries :
Type:

XES historical data

Date Open High Low Close Volume
8/9/2010 28.55 28.61 28.36 28.43 1605
8/6/2010 28.44 28.60 28.03 28.45 1633
8/5/2010 28.92 29.02 28.60 28.81 1624
8/4/2010 28.79 29.15 28.75 29.08 946
8/3/2010 28.92 28.94 28.37 28.80 544
8/2/2010 28.70 29.19 28.70 29.01 1573
7/30/2010 27.60 28.28 27.50 28.14 448
7/29/2010 28.19 28.57 27.65 28.13 944
7/28/2010 27.97 28.17 27.75 27.90 566
7/27/2010 28.43 28.67 27.86 28.13 3963
7/26/2010 28.35 28.39 27.99 28.36 369
7/23/2010 27.87 28.16 27.33 28.11 1133
7/22/2010 27.37 27.89 27.37 27.69 2976
7/21/2010 27.78 27.78 26.87 27.09 634
7/20/2010 26.67 27.64 26.66 27.51 948
7/19/2010 26.46 26.86 26.26 26.73 1043
7/16/2010 26.94 26.94 26.29 26.29 426
7/15/2010 27.18 27.26 26.55 27.11 904
7/14/2010 27.09 27.40 26.80 27.13 1420
7/13/2010 27.15 27.36 27.00 27.11 2902
7/12/2010 26.96 27.17 26.53 26.84 327
7/9/2010 27.00 27.10 26.81 27.07 613
7/8/2010 26.79 27.01 26.40 26.98 345
7/7/2010 25.50 26.58 25.50 26.55 417
7/6/2010 25.69 26.05 25.05 25.40 753
7/2/2010 25.22 25.56 24.94 25.14 1594
7/1/2010 25.01 25.23 24.31 25.16 911
6/30/2010 25.05 25.65 24.95 25.00 996
6/29/2010 25.43 25.43 24.88 24.99 1188
6/28/2010 26.17 26.23 25.82 25.82 1364
6/25/2010 25.78 26.36 25.63 26.18 1523
6/24/2010 26.20 26.32 25.68 25.73 597
6/23/2010 26.54 26.54 26.07 26.38 743
6/22/2010 27.59 27.76 26.56 26.60 1419
6/21/2010 28.08 28.23 27.34 27.58 1304
6/18/2010 27.68 27.83 27.34 27.83 1025
6/17/2010 27.70 27.87 27.36 27.56 896
6/16/2010 27.25 28.04 27.25 27.70 2187
6/15/2010 26.97 27.76 26.97 27.72 2451
6/14/2010 27.16 27.46 26.65 26.72 710
6/11/2010 26.39 27.02 26.11 26.89 719
6/10/2010 25.91 26.78 25.69 26.77 2771
6/9/2010 25.74 26.38 25.02 25.13 2622
6/8/2010 24.84 25.28 24.44 25.23 8889
6/7/2010 25.21 25.72 24.86 24.91 1036
6/4/2010 25.43 26.37 25.14 25.30 2243
6/3/2010 25.88 26.12 25.15 26.07 4625
6/2/2010 24.60 25.78 24.57 25.78 1708
6/1/2010 25.88 25.88 24.45 24.50 2601
5/28/2010 27.49 27.49 26.26 26.44 4550
5/27/2010 27.13 27.54 26.83 27.49 1459
5/26/2010 26.55 26.97 26.31 26.40 2317
5/25/2010 24.96 26.23 24.92 26.23 5150
5/21/2010 24.64 26.80 22.06 26.67 6215
5/20/2010 26.61 26.61 25.76 25.91 5512
5/19/2010 27.69 28.03 26.92 27.46 6316
5/18/2010 28.53 29.00 27.79 27.93 2307
5/14/2010 29.16 29.37 28.31 28.81 2103
5/13/2010 29.85 30.16 29.42 29.54 1334
5/12/2010 29.27 29.99 29.27 29.94 1055
5/11/2010 28.70 29.79 28.70 29.24 2110
5/10/2010 28.81 29.66 28.77 29.24 2608
5/7/2010 28.66 29.07 27.62 27.84 3847
5/6/2010 29.94 30.45 26.51 28.91 6053
5/5/2010 30.25 30.84 29.94 30.24 4782
5/4/2010 31.38 31.47 30.64 30.76 2928
5/3/2010 31.32 32.10 31.28 31.93 1543
4/30/2010 32.33 32.41 31.36 31.70 2902
4/29/2010 32.58 32.75 31.55 32.42 4291
4/28/2010 31.76 32.15 31.55 32.12 4028
4/27/2010 32.74 32.83 31.56 31.60 1808
4/26/2010 33.50 33.50 32.86 32.96 3387
4/23/2010 32.54 33.20 32.48 33.12 2278
4/22/2010 31.61 32.47 31.44 32.46 1851
4/20/2010 30.98 31.97 30.98 31.83 4958
4/19/2010 30.51 31.02 30.43 30.78 498
4/16/2010 31.42 31.44 30.48 30.82 2156
4/15/2010 31.48 31.70 31.34 31.56 585
4/14/2010 31.03 31.51 30.87 31.46 1567
4/13/2010 30.92 30.98 30.41 30.81 1011
4/12/2010 30.92 31.25 30.92 31.00 3091
4/9/2010 30.97 31.02 30.63 30.90 2439
4/8/2010 30.72 30.85 30.39 30.85 1343
4/7/2010 31.28 31.31 30.68 30.89 7846
4/6/2010 31.01 31.38 30.91 31.31 2550
4/5/2010 30.65 31.11 30.50 31.10 1219
4/1/2010 30.07 30.41 30.04 30.41 1173
3/31/2010 29.52 29.92 29.52 29.70 883
3/30/2010 29.24 29.53 29.15 29.44 2539
3/29/2010 28.89 29.39 28.84 29.19 1275
3/26/2010 28.76 29.07 28.55 28.78 2989
3/25/2010 29.84 29.86 28.68 28.74 2870
3/24/2010 29.49 29.85 29.41 29.56 808
3/23/2010 29.64 29.82 29.45 29.63 871
3/22/2010 29.22 29.77 28.96 29.54 3175
3/19/2010 30.20 30.25 29.38 29.49 2730
3/18/2010 31.14 31.20 30.15 30.27 3841
3/17/2010 31.02 31.35 31.01 31.09 925
3/16/2010 30.64 30.99 30.53 30.93 1815
3/15/2010 30.86 30.86 30.13 30.56 2234
Marketplace
Trading Center