SPDR S&P Oil & Gas Equipment & Svcs ETF $46.18

up +0.47


17/4/2014 06:40 PM  |  NYSEARCA : XES
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XES historical data

Date Open High Low Close Volume
2/7/201140.2940.9940.2940.51632,027
2/4/201140.1940.2039.3239.73219,083
2/3/201139.8940.0239.2139.99437,742
2/2/201139.5740.0139.3339.82217,620
2/1/201139.3339.6839.1739.56158,268
1/31/201138.2539.1938.1339.10270,112
1/28/201138.2838.5338.0038.17129,527
1/27/201137.9838.4237.8038.25147,695
1/26/201136.7538.1036.7337.98105,897
1/25/201136.7636.7636.0536.55198,290
1/24/201136.7436.9236.2036.65121,276
1/21/201137.3937.5036.5136.67146,600
1/20/201136.9637.0636.1436.84162,455
1/19/201138.0438.0437.1837.2386,421
1/18/201137.7437.9837.4337.96215,043
1/14/201137.2337.7136.8837.69138,796
1/13/201137.3237.3436.8537.13192,636
1/12/201136.9037.3936.7937.21125,270
1/11/201136.0336.6236.0336.56332,974
1/10/201135.7735.9035.3235.80925,918
1/7/201135.6636.1635.5336.01117,658
1/6/201136.2936.3335.4235.61911,271
1/5/201135.6136.3335.4936.33389,778
1/4/201136.9336.9335.6635.92404,044
1/3/201137.1337.1336.6636.72289,448
12/31/201036.7436.8736.5036.71120,164
12/30/201036.5536.8736.5536.7170,925
12/29/201036.3136.7936.1536.6997,789
12/28/201036.3236.3236.0436.12153,548
12/27/201036.4936.4935.9636.1362,505
12/23/201036.4636.6236.2336.5190,711
12/22/201036.3936.5536.3236.40180,681
12/21/201036.4336.4336.1236.43216,232
12/20/201036.1136.2135.7136.15108,525
12/17/201035.9136.0035.6635.94151,992
12/16/201035.7036.0535.4536.04134,488
12/15/201036.1936.4935.7335.77195,090
12/14/201036.6936.9136.1636.27165,558
12/13/201036.5336.8636.4836.50473,425
12/10/201036.2136.2435.9136.15534,152
12/9/201036.2436.2835.7736.10911,618
12/8/201036.2536.4135.8535.9583,756
12/7/201037.0037.0035.9936.07270,700
12/6/201036.2836.4936.0136.42369,839
12/3/201035.8836.3235.7936.29285,105
12/2/201035.6736.0535.5935.95263,128
12/1/201035.0735.6135.0735.49525,010
11/30/201034.2534.8533.8734.4798,498
11/29/201033.9134.6933.5934.58198,095
11/26/201034.3134.4734.0734.1161,356
11/24/201033.9734.6233.9734.60101,586
11/23/201034.0834.0833.4633.77351,596
11/22/201034.2834.4833.8634.43213,040
11/19/201034.1634.5233.8834.47181,210
11/18/201033.8434.2833.7434.19142,046
11/17/201032.6633.4332.6633.36707,669
11/16/201032.9233.1232.4232.81326,431
11/15/201033.5133.7533.3033.35193,343
11/12/201033.9733.9733.1533.46127,392
11/11/201033.8434.3733.7134.2781,863
11/10/201033.4334.0833.0233.98334,102
11/9/201033.5934.0333.1633.31430,416
11/8/201032.9533.3832.8833.3575,743
11/5/201033.0733.1232.8333.0048,730
11/4/201032.5033.0232.5033.01134,683
11/3/201031.7932.0031.5232.0052,469
11/2/201031.6831.8631.4531.7533,065
11/1/201031.4531.9831.2531.4436,056
10/29/201031.1131.3830.9431.3441,154
10/28/201031.7731.7730.9131.2078,704
10/27/201031.1031.6431.1031.6444,190
10/26/201030.8831.4130.8831.27110,904
10/25/201031.2531.5331.0431.0467,079
10/22/201030.7031.1030.7031.0729,133
10/21/201031.0031.1230.3030.5631,710
10/20/201030.4230.9730.4230.8144,132
10/19/201030.8530.8630.1430.40443,651
10/18/201031.3631.4431.1331.1748,784
10/15/201031.2831.4030.7431.3793,891
10/14/201031.2531.4330.8231.0554,259
10/13/201030.8331.3330.8331.1971,495
10/12/201030.2530.7830.0030.6070,012
10/11/201030.3330.5430.2030.3271,207
10/8/201029.7030.4229.6830.3146,246
10/7/201030.1230.1429.4529.6536,190
10/6/201029.9530.2029.8729.9148,218
10/5/201029.5730.0829.5129.9961,469
10/4/201029.8129.8129.0329.23116,458
10/1/201029.9330.1329.6229.8259,036
9/30/201030.1530.1729.3529.6790,902
9/29/201029.4230.0829.4229.94197,939
9/28/201029.1329.5428.9029.4764,120
9/27/201029.4029.5829.1229.1271,457
9/24/201029.0929.4829.0929.3866,352
9/23/201028.6029.0028.5928.69230,312
9/22/201029.0229.3028.8128.89128,570
9/21/201029.0729.2728.8629.09110,561
9/20/201028.2428.9928.2228.9068,369
9/17/201028.3728.5128.1328.2953,713
9/16/201028.6228.8828.2728.3835,020
Trading Center