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

(ETF)
XES 
$40.85
*  
0.08
0.2%
Get XES Alerts
*Delayed - data as of Sep. 30, 2014 9:30 ET  -  Find a broker to begin trading XES now


Community Rating:
View:    XES Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
9:30  40.85  40.93  40.85  40.85 362
09/29/2014 40.89 40.94 40.6 40.93 21,273
09/26/2014 40.77 41.26 40.61 41.22 97,119
09/25/2014 41.31 41.31 40.58 40.7 65,522
09/24/2014 41.4 41.575 40.75 41.42 93,164
09/23/2014 41.26 41.7 41.22 41.33 58,359
09/22/2014 42.14 42.14 41.1 41.34 59,154
09/19/2014 42.87 42.93 42.18 42.27 105,563
09/18/2014 43.17 43.17 42.664 42.74 20,477
09/17/2014 43.33 43.52 42.93 42.96 35,471
09/16/2014 43.01 43.56 42.9243 43.21 92,829
09/15/2014 42.89 43.1035 42.44 42.94 421,471
09/12/2014 43.65 43.65 42.82 42.92 70,026
09/11/2014 43 43.8 42.9501 43.77 99,696
09/10/2014 43.2 43.4244 42.75 43.38 105,866
09/09/2014 43.57 43.76 42.99 43.22 51,764
09/08/2014 43.99 44.02 43.252 43.48 146,394
09/05/2014 43.89 44.22 43.61 44.22 28,355
09/04/2014 45.13 45.13 43.7901 43.97 63,782
09/03/2014 45.39 45.52 45.05 45.13 43,917
09/02/2014 45.75 45.78 44.94 45.12 60,029
08/29/2014 45.5 45.764 45.25 45.76 8,153
08/28/2014 45.38 45.48 45.16 45.28 31,885
08/27/2014 45.4 45.73 45.19 45.54 122,730
08/26/2014 44.84 45.47 44.84 45.32 44,366
08/25/2014 44.61 44.85 44.54 44.77 38,495
08/22/2014 44.72 44.72 44.13 44.4 189,622
08/21/2014 44.73 44.8 44.2203 44.77 51,442
08/20/2014 44.76 44.81 44.37 44.77 25,284
08/19/2014 44.65 45.06 44.62 44.83 25,175
08/18/2014 44.68 44.8 44.4125 44.57 26,334
08/15/2014 44.15 44.45 43.942 44.37 156,174
08/14/2014 44.67 44.76 43.93 43.95 29,086
08/13/2014 44.63 44.87 44.572 44.59 10,722
08/12/2014 44.69 44.811 44.234 44.41 136,845
08/11/2014 44.75 45.24 44.67 44.77 172,954
08/08/2014 44.01 44.65 43.89 44.59 45,474
08/07/2014 44.33 44.41 43.681 43.95 69,445
08/06/2014 44.15 44.962 43.9107 44.22 76,197
08/05/2014 44.93 44.93 43.83 44.25 116,159
08/04/2014 44.58 45.12 44.1201 45.07 110,165
08/01/2014 44.79 44.98 44.1077 44.63 92,490
07/31/2014 46.17 46.17 44.731 44.89 182,456
07/30/2014 46.97 47.09 46.26 46.31 51,817
07/29/2014 46.95 47.1499 46.71 46.71 30,885
07/28/2014 47.29 47.44 46.66 46.9 179,941
07/25/2014 47.41 47.47 47.03 47.33 58,740
07/24/2014 48.16 48.16 47.42 47.51 112,564
07/23/2014 47.92 47.9696 47.47 47.9 105,377
07/22/2014 47.52 48.03 47.52 47.87 114,390
07/21/2014 47.3 47.38 47.1 47.29 47,482
07/18/2014 47.24 47.4739 47.07 47.34 34,771
07/17/2014 48.03 48.16 47.28 47.33 83,335
07/16/2014 47.57 47.98 47.36 47.94 62,416
07/15/2014 47.5 47.6 46.78 47.33 57,434
07/14/2014 47.08 47.59 47.08 47.53 24,763
07/11/2014 47.41 47.41 46.76 46.9 53,034
07/10/2014 47.8 47.8 47.1699 47.4 124,528
07/09/2014 48.28 48.52 47.9201 48.27 102,935
07/08/2014 48.23 48.23 47.67 48.22 34,764
07/07/2014 49.11 49.11 48.26 48.28 29,252
07/03/2014 49.22 49.29 48.85 49.15 11,855
07/02/2014 49.08 49.35 48.96 49.06 26,924
07/01/2014 49.44 49.632 49.17 49.17 21,774
06/30/2014 48.8 49.28 48.65 49.28 55,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?