Home > Quotes > XES > Historical Prices

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

(ETF)
XES 
$40.24
*  
0.44
  negative  
1.08%
Get XES Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  40.77  40.80  40.23  40.24 70,330
06/19/2013 40.78 40.8 40.23 40.24 70,330
06/18/2013 40.6 40.84 40.45 40.68 46,305
06/17/2013 39.79 40.53 39.79 40.35 51,955
06/14/2013 39.96 39.96 39.4701 39.51 10,729
06/13/2013 38.92 39.86 38.92 39.84 20,668
06/12/2013 39.61 39.64 38.91 38.99 78,336
06/11/2013 39.48 39.7101 39.18 39.36 35,018
06/10/2013 40.36 40.36 39.87 40.02 45,588
06/07/2013 40.05 40.28 39.72 40.27 53,335
06/06/2013 39.5 39.93 39.29 39.82 91,016
06/05/2013 39.6 39.86 39.39 39.4 194,955
06/04/2013 40.08 40.29 39.47 39.64 108,405
06/03/2013 39.99 40.11 39.4505 40.06 123,284
05/31/2013 40.5 40.5 39.77 39.8 80,689
05/30/2013 40.82 40.82 40.25 40.5 54,211
05/29/2013 40.79 40.97 40.46 40.7348 54,872
05/28/2013 41.01 41.31 40.814 40.95 74,104
05/24/2013 40.46 40.51 40.04 40.51 69,590
05/23/2013 40.13 40.64 39.83 40.64 141,496
05/22/2013 41.67 41.92 40.55 40.77 187,127
05/21/2013 41.91 41.96 41.39 41.58 237,916
05/20/2013 41 41.81 41 41.75 164,684
05/17/2013 40.7 41.22 40.7 41.13 181,571
05/16/2013 40.43 40.66 40.3 40.37 110,875
05/15/2013 40.26 40.6 40.12 40.46 160,717
05/14/2013 40.26 40.5799 40.2 40.46 174,536
05/13/2013 40.35 40.35 40.02 40.26 172,889
05/10/2013 40.28 40.41 39.94 40.39 107,573
05/09/2013 40.55 40.6 40.1 40.41 170,476
05/08/2013 40.27 40.59 40.1752 40.56 219,770
05/07/2013 39.96 40.39 39.7748 40.31 96,016
05/06/2013 39.58 39.9 39.58 39.81 193,441
05/03/2013 38.65 39.79 38.63 39.62 333,783
05/02/2013 38.04 38.754 38.04 38.65 140,325
05/01/2013 38.41 38.41 37.74 37.91 194,097
04/30/2013 38.21 38.65 37.98 38.65 110,069
04/29/2013 38 38.2035 37.57 38.06 87,207
04/26/2013 37.57 37.69 37.24 37.59 150,927
04/25/2013 38.25 38.33 37.7 37.75 150,362
04/24/2013 37.64 38.53 37.64 38.21 211,029
04/23/2013 37.22 37.67 37.04 37.64 149,231
04/22/2013 37 37.23 36.39 37.12 179,241
04/19/2013 37.22 37.22 36.28 36.63 174,595
04/18/2013 36.51 37.08 36.03 36.79 1,551,185
04/17/2013 37.33 37.46 36.07 36.28 353,069
04/16/2013 37.57 37.6899 37.01 37.6 113,396
04/15/2013 39.02 39.1 37.03 37.11 122,994
04/12/2013 39.85 39.85 38.8299 39.1 135,473
04/11/2013 39.99 40.0899 39.36 39.88 144,595
04/10/2013 39.2 39.84 39.2 39.74 118,277
04/09/2013 38.89 39.16 38.65 39.04 53,012
04/08/2013 38.52 38.84 38.34 38.84 195,486
04/05/2013 37.05 38 36.84 37.99 163,347
04/04/2013 37.44 37.58 37.08 37.54 198,268
04/03/2013 38.54 38.59 37.3 37.52 230,470
04/02/2013 38.94 38.95 38.44 38.56 116,211
04/01/2013 39.83 39.87 38.61 38.83 91,424
03/28/2013 40.09 40.09 39.8101 39.88 178,433
03/27/2013 39.74 40.13 39.41 40.06 77,384
03/26/2013 39.46 39.87 39.46 39.87 95,136
03/25/2013 39.42 39.701 39.1 39.33 76,256
03/22/2013 39.23 39.41 39.06 39.25 152,187
03/21/2013 39.06 39.37 38.944 39.11 157,618
03/20/2013 39.34 39.4001 38.92 39.24 65,707
03/19/2013 39.85 39.87 38.67 39.1 91,883
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.