Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries S&P Oil & Gas Eqpt & Services SPDR (NY: XES ) 78.63 -3.09 (-3.78%) Official Closing Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 25, 2024 84.31 84.31 81.56 81.72 38,379 -2.97(-3.50%) Sep 24, 2024 85.98 86.39 84.60 84.69 45,658 -0.12(-0.14%) Sep 23, 2024 84.27 85.71 83.93 84.81 42,932 +0.36(+0.43%) Sep 20, 2024 84.20 85.13 83.35 84.45 24,859 +0.24(+0.29%) Sep 19, 2024 84.75 84.98 83.32 84.21 47,140 +2.11(+2.57%) Sep 18, 2024 82.85 84.18 81.95 82.10 73,446 -0.91(-1.10%) Sep 17, 2024 80.65 83.05 80.65 83.01 70,865 +2.74(+3.41%) Sep 16, 2024 79.01 80.36 78.85 80.27 45,055 +2.12(+2.71%) Sep 13, 2024 78.50 79.61 77.68 78.15 65,154 +0.27(+0.35%) Sep 12, 2024 77.98 78.90 77.03 77.88 33,334 +0.68(+0.88%) Sep 11, 2024 77.26 77.66 75.26 77.20 39,924 +0.15(+0.19%) Sep 10, 2024 78.97 78.97 76.26 77.05 49,805 -1.78(-2.26%) Sep 09, 2024 79.22 79.74 78.77 78.83 23,823 -0.14(-0.18%) Sep 06, 2024 80.94 81.89 78.78 78.97 67,576 -1.75(-2.17%) Sep 05, 2024 81.93 81.93 80.63 80.72 50,684 -0.34(-0.42%) Sep 04, 2024 82.36 82.84 80.90 81.06 58,614 -1.21(-1.47%) Sep 03, 2024 85.00 85.00 81.75 82.27 103,790 -4.38(-5.05%) Aug 30, 2024 86.41 86.65 85.58 86.65 42,340 -0.39(-0.45%) Aug 29, 2024 86.35 87.66 86.01 87.04 27,441 +0.94(+1.09%) Aug 28, 2024 86.57 86.57 85.54 86.10 23,004 -1.55(-1.77%) Aug 27, 2024 88.01 88.17 87.04 87.65 21,105 -0.81(-0.92%) Aug 26, 2024 89.10 89.87 87.95 88.46 37,830 +0.88(+1.00%) Aug 23, 2024 85.37 87.75 85.37 87.58 38,797 +3.01(+3.56%) Aug 22, 2024 85.50 85.51 84.51 84.57 78,962 -0.49(-0.58%) Aug 21, 2024 85.60 86.23 84.79 85.06 36,849 +0.23(+0.27%) Aug 20, 2024 88.11 88.11 84.83 84.83 63,653 -3.12(-3.55%) Aug 19, 2024 87.81 88.79 87.67 87.95 32,364 +0.36(+0.41%) Aug 16, 2024 86.89 87.90 86.89 87.59 15,674 +0.08(+0.09%) Aug 15, 2024 87.12 88.00 86.70 87.51 30,627 +1.98(+2.31%) Aug 14, 2024 86.26 86.54 85.39 85.53 20,577 -0.38(-0.44%) Aug 13, 2024 87.04 87.04 85.37 85.91 34,818 -1.20(-1.38%) Aug 12, 2024 86.97 87.39 86.49 87.11 37,234 +0.80(+0.93%) Aug 09, 2024 86.84 86.90 86.00 86.31 10,223 -0.52(-0.60%) Aug 08, 2024 85.42 87.03 85.16 86.83 21,647 +2.14(+2.53%) Aug 07, 2024 87.07 87.64 84.55 84.69 59,257 -0.49(-0.58%) Aug 06, 2024 85.06 86.39 84.67 85.18 122,927 +0.35(+0.41%) Aug 05, 2024 84.84 86.02 83.25 84.83 110,223 -3.75(-4.23%) Aug 02, 2024 91.60 91.60 87.79 88.58 80,346 -5.49(-5.84%) Aug 01, 2024 98.52 98.52 92.69 94.07 130,273 -4.41(-4.48%) Jul 31, 2024 97.87 99.22 97.16 98.48 46,341 +1.99(+2.06%) Jul 30, 2024 95.39 96.72 95.01 96.49 27,776 +0.77(+0.80%) Jul 29, 2024 97.66 97.75 95.17 95.72 27,851 -1.42(-1.46%) Jul 26, 2024 97.06 98.16 95.90 97.14 35,298 +0.93(+0.97%) Jul 25, 2024 92.54 96.99 92.54 96.21 41,123 +3.39(+3.65%) Jul 24, 2024 94.43 95.25 92.75 92.82 24,303 -2.02(-2.13%) Jul 23, 2024 94.42 95.15 93.82 94.84 28,894 -0.24(-0.25%) Jul 22, 2024 94.92 95.44 93.94 95.08 23,252 +0.17(+0.18%) Jul 19, 2024 95.46 96.33 94.05 94.91 39,588 -1.24(-1.29%) Jul 18, 2024 97.02 97.93 95.90 96.15 57,585 -0.95(-0.98%) Jul 17, 2024 97.62 98.98 96.97 97.10 61,953 -0.59(-0.60%) Jul 16, 2024 95.40 97.94 94.90 97.69 76,952 +1.79(+1.87%) Jul 15, 2024 92.86 96.76 92.56 95.90 77,915 +3.66(+3.97%) Jul 12, 2024 92.25 92.60 91.79 92.24 30,159 +0.71(+0.78%) Jul 11, 2024 89.50 91.76 89.11 91.53 31,460 +2.46(+2.76%) Jul 10, 2024 87.92 89.07 87.44 89.07 25,413 +1.31(+1.49%) Jul 09, 2024 88.49 88.75 87.58 87.76 33,123 -1.16(-1.30%) Jul 08, 2024 88.58 89.30 88.51 88.92 16,764 -0.14(-0.16%) Jul 05, 2024 90.43 90.70 88.50 89.06 49,118 -1.58(-1.74%) Jul 03, 2024 90.08 91.36 90.07 90.64 16,002 +0.79(+0.88%) Jul 02, 2024 89.82 90.62 89.35 89.85 33,331 +0.47(+0.53%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.