SPDR Series Trust SPDR S&P Oil & Gas Equipment & Services ETF Historical Stock Prices

(ETF)
XES 
$30.01
*  
0.19
0.64%
Get XES Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading XES now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.30  30.80  29.96  30.01 478,089
05/05/2015 30.18 30.8 29.96 30.01 478,239
05/04/2015 29.99 30.1909 29.58 29.82 421,925
05/01/2015 30.03 30.2 29.5301 29.97 267,659
04/30/2015 29.25 30.28 28.98 30.01 680,037
04/29/2015 28.1 29.3732 28.1 29.15 735,226
04/28/2015 28.14 28.41 27.93 28.26 461,981
04/27/2015 27.96 28.48 27.96 28.15 486,744
04/24/2015 28.23 28.31 27.65 27.81 684,371
04/23/2015 27.87 28.5 27.87 28.3 477,549
04/22/2015 27.64 28.02 27.39 27.82 373,166
04/21/2015 28.57 28.57 27.38 27.56 724,068
04/20/2015 28.69 29.05 28.48 28.52 312,934
04/17/2015 29.25 29.25 28.35 28.59 531,726
04/16/2015 29.66 29.97 28.992 29.32 503,658
04/15/2015 28.58 29.91 28.3808 29.77 736,243
04/14/2015 27.64 28.46 27.64 28.33 302,275
04/13/2015 27.74 27.746 27.34 27.45 214,530
04/10/2015 27.74 27.92 27.39 27.64 310,641
04/09/2015 26.93 27.74 26.93 27.64 270,783
04/08/2015 27.12 27.25 26.64 26.86 224,980
04/07/2015 26.73 27.42 26.63 27.04 251,152
04/06/2015 25.86 26.9322 25.86 26.87 586,563
04/02/2015 25.19 25.829 25.11 25.66 358,454
04/01/2015 25.2 25.7 25.2 25.34 404,627
03/31/2015 25.21 25.7 24.93 25.15 139,651
03/30/2015 25.09 25.34 24.87 25.21 334,138
03/27/2015 25.12 25.12 24.64 24.96 311,856
03/26/2015 25.6 25.9 25.1348 25.26 443,959
03/25/2015 25.01 25.4891 24.95 25.25 384,812
03/24/2015 24.86 24.91 24.43 24.82 552,404
03/23/2015 24.71 25.28 24.71 24.76 745,260
03/20/2015 24.45 24.73 24.3398 24.7 685,674
03/19/2015 24.5 24.6 24.12 24.23 118,249
03/18/2015 23.7 24.99 23.5 24.82 239,334
03/17/2015 23.93 24.01 23.706 23.93 246,896
03/16/2015 24.08 24.16 23.53 23.99 655,366
03/13/2015 24.57 24.6 23.96 24.26 615,412
03/12/2015 25.03 25.2 24.69 24.82 195,875
03/11/2015 24.81 25.07 24.445 24.98 153,917
03/10/2015 25.1 25.33 24.75 24.76 481,672
03/09/2015 26.15 26.15 25.38 25.45 261,127
03/06/2015 26.45 26.78 26 26.02 208,471
03/05/2015 26.79 26.79 26.3 26.68 121,908
03/04/2015 26.76 26.87 26.22 26.81 121,809
03/03/2015 26.51 27.12 26.368 26.75 171,456
03/02/2015 26.75 26.75 25.89 26.37 259,701
02/27/2015 26.36 26.9 26.33 26.67 191,748
02/26/2015 26.56 26.79 26.14 26.25 272,001
02/25/2015 26.58 26.88 26.175 26.71 274,260
02/24/2015 27 27.07 26.22 26.55 207,185
02/23/2015 27.02 27.14 26.46 26.75 375,918
02/20/2015 27.99 28.05 27.23 27.4 318,228
02/19/2015 27.45 28.17 27.15 27.92 216,887
02/18/2015 27.81 28.27 27.6 27.99 322,609
02/17/2015 27.75 28.18 26.92 28.15 248,991
02/13/2015 27.3 27.67 27.0201 27.64 496,114
02/12/2015 26.97 27.44 26.46 26.54 353,045
02/11/2015 26.81 26.81 26.12 26.53 364,894
02/10/2015 27.96 27.96 26.71 27.02 326,083
02/09/2015 27.4 28.33 27.31 28.04 345,451
02/06/2015 27.29 27.53 26.9858 27.32 369,672
02/05/2015 26.67 27.23 26.55 27.01 433,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?