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

(ETF)
XES 
$47.33
*  
0.18
0.38%
Get XES Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading XES now


Community Rating:
View:    XES After Hours
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.28  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
06/27/2014 48.4 48.83 48.32 48.83 14,008
06/26/2014 48.64 48.76 48.18 48.44 51,851
06/25/2014 47.77 48.44 47.65 48.41 320,295
06/24/2014 48.87 49.02 47.78 47.78 53,358
06/23/2014 49.07 49.11 48.79 48.9 42,423
06/20/2014 48.79 49.109 48.68 48.96 27,767
06/19/2014 48.62 48.729 48.4665 48.7 133,736
06/18/2014 48.38 48.64 48.1268 48.64 144,070
06/17/2014 48.21 48.58 48.21 48.34 27,544
06/16/2014 48.16 48.48 47.95 48.36 30,602
06/13/2014 48.05 48.24 47.71 48.24 32,946
06/12/2014 47.69 48.2 47.69 47.86 80,881
06/11/2014 47.45 47.61 47.27 47.57 38,989
06/10/2014 47.8 47.82 47.603 47.6401 10,280
06/09/2014 47.63 48.11 47.6 47.92 51,719
06/06/2014 47 47.6 46.99 47.6 21,696
06/05/2014 46.5 46.92 46.19 46.92 88,061
06/04/2014 46.67 46.67 46.19 46.5 58,330
06/03/2014 46.22 46.574 46.09 46.52 84,744
06/02/2014 46.73 46.73 46.1 46.27 52,768
05/30/2014 46.54 46.71 46.266 46.51 102,737
05/29/2014 46.08 46.5435 45.92 46.5 130,666
05/28/2014 46.06 46.06 45.604 45.95 22,172
05/27/2014 45.87 46.2395 45.87 46.16 376,227
05/23/2014 45.91 46.02 45.67 45.79 18,385
05/22/2014 45.73 46.076 45.66 45.85 30,889
05/21/2014 45.45 45.83 45.3003 45.69 18,023
05/20/2014 45.5 45.52 45.06 45.22 49,521
05/19/2014 45.16 45.61 44.97 45.5 34,475
05/16/2014 44.98 45.12 44.55 45.12 19,917
05/15/2014 45.68 45.68 44.23 44.93 178,308
05/14/2014 46.01 46.315 45.696 45.72 50,709
05/13/2014 46.02 46.22 45.83 45.9908 68,694
05/12/2014 45.66 45.99 45.33 45.96 190,778
05/09/2014 45.7 45.7 45.22 45.51 49,936
05/08/2014 46.59 46.59 45.63 45.64 42,390
05/07/2014 46.32 46.65 45.92 46.62 42,448
05/06/2014 46.34 46.61 46.21 46.3 21,968
05/05/2014 46.18 46.5 45.92 46.31 25,563
05/02/2014 46.01 46.5897 46 46.38 18,802
05/01/2014 46.72 46.72 45.7251 45.88 63,085
04/30/2014 46.28 46.749 45.91 46.74 41,211
04/29/2014 46.44 47.02 46.3 46.345 27,899
04/28/2014 46.89 46.89 45.94 46.34 46,889
04/25/2014 46.86 47.2542 46.54 46.76 33,495
04/24/2014 46.99 47.1999 46.57 46.88 44,792
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?