Skip to main content

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

89.04 -0.69 (-0.77%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.68 48.23 46.52 47.37 53,236 -1.59(-3.25%)
Nov 29, 2021 49.92 50.11 48.40 48.96 41,411 +0.53(+1.10%)
Nov 26, 2021 47.65 48.49 46.98 48.43 61,096 -2.65(-5.20%)
Nov 24, 2021 51.11 51.74 50.95 51.09 37,606 -0.26(-0.50%)
Nov 23, 2021 50.50 52.02 50.48 51.34 85,423 +1.77(+3.57%)
Nov 22, 2021 49.04 50.89 49.04 49.57 111,374 +0.61(+1.24%)
Nov 19, 2021 50.22 50.28 48.84 48.96 69,507 -2.77(-5.36%)
Nov 18, 2021 53.06 51.72 51.51 51.73 71,103 -1.44(-2.70%)
Nov 17, 2021 54.48 54.77 52.88 53.17 57,521 -1.97(-3.57%)
Nov 16, 2021 54.78 55.76 54.33 55.13 97,474 +0.52(+0.95%)
Nov 15, 2021 55.00 55.34 53.97 54.61 143,091 -0.61(-1.10%)
Nov 12, 2021 55.75 55.98 54.88 55.22 43,122 -0.90(-1.61%)
Nov 11, 2021 56.46 56.94 56.05 56.13 25,822 -0.11(-0.19%)
Nov 10, 2021 59.15 56.24 39,446 -3.24(-5.45%)
Nov 09, 2021 59.03 59.55 57.40 59.48 45,353 +0.32(+0.55%)
Nov 08, 2021 58.64 60.06 58.41 59.16 39,973 +1.04(+1.79%)
Nov 05, 2021 57.93 58.72 57.78 58.11 21,697 +0.98(+1.72%)
Nov 04, 2021 58.70 59.79 56.55 57.13 63,143 -0.49(-0.85%)
Nov 03, 2021 56.54 58.43 56.52 57.62 36,506 +0.09(+0.15%)
Nov 02, 2021 57.50 57.57 56.92 57.53 22,505 -0.35(-0.61%)
Nov 01, 2021 56.75 58.23 56.22 57.89 28,425 +1.67(+2.97%)
Oct 29, 2021 57.76 57.76 55.99 56.22 35,696 -1.66(-2.87%)
Oct 28, 2021 57.21 58.12 57.21 57.88 31,489 +0.60(+1.05%)
Oct 27, 2021 59.68 59.81 56.85 57.28 61,550 -3.19(-5.28%)
Oct 26, 2021 60.57 60.47 37,614 +0.07(+0.11%)
Oct 25, 2021 60.53 61.22 60.13 60.40 34,422 +0.90(+1.52%)
Oct 22, 2021 59.47 59.85 58.87 59.50 18,030 +0.17(+0.28%)
Oct 21, 2021 60.40 60.82 58.85 59.33 29,050 -1.63(-2.68%)
Oct 20, 2021 60.20 61.00 59.46 60.96 44,486 +0.35(+0.58%)
Oct 19, 2021 60.71 60.83 59.24 60.61 35,743 +0.08(+0.13%)
Oct 18, 2021 60.81 61.98 60.10 60.53 32,995 +0.28(+0.46%)
Oct 15, 2021 60.29 61.09 60.22 60.26 59,859 +0.67(+1.12%)
Oct 14, 2021 60.12 60.13 58.86 59.59 26,644 +0.53(+0.90%)
Oct 13, 2021 58.12 59.23 57.14 59.06 63,045 +0.56(+0.96%)
Oct 12, 2021 58.49 59.41 57.86 58.50 87,390 +0.03(+0.05%)
Oct 11, 2021 59.69 60.51 58.47 58.47 72,454 +0.06(+0.10%)
Oct 08, 2021 57.34 59.01 57.34 58.41 85,975 +1.65(+2.91%)
Oct 07, 2021 55.13 57.37 54.70 56.76 37,965 +1.79(+3.25%)
Oct 06, 2021 56.32 56.86 54.19 54.97 74,092 -2.84(-4.91%)
Oct 05, 2021 58.62 59.12 56.72 57.81 191,635 +0.23(+0.39%)
Oct 04, 2021 56.66 58.24 55.90 57.58 219,353 +1.68(+3.01%)
Oct 01, 2021 53.83 56.28 53.74 55.90 64,834 +2.41(+4.50%)
Sep 30, 2021 53.68 54.23 52.62 53.49 46,989 -0.32(-0.60%)
Sep 29, 2021 54.26 54.29 53.12 53.82 26,610 -0.62(-1.14%)
Sep 28, 2021 55.58 57.09 54.42 54.44 72,192 -0.32(-0.59%)
Sep 27, 2021 52.98 55.14 52.98 54.76 66,143 +3.06(+5.91%)
Sep 24, 2021 51.09 52.17 51.09 51.70 19,095 +0.18(+0.34%)
Sep 23, 2021 49.60 51.69 49.21 51.53 25,863 +2.57(+5.24%)
Sep 22, 2021 49.28 50.61 48.90 48.96 57,943 +0.65(+1.34%)
Sep 21, 2021 49.32 49.61 47.36 48.31 47,133 -0.29(-0.59%)
Sep 20, 2021 48.67 49.40 47.39 48.60 44,785 -1.92(-3.80%)
Sep 17, 2021 51.31 51.31 50.20 50.52 52,324 -1.02(-1.98%)
Sep 16, 2021 52.63 52.63 50.90 51.54 26,227 -1.34(-2.53%)
Sep 15, 2021 51.86 53.70 51.86 52.88 51,995 +1.92(+3.78%)
Sep 14, 2021 52.96 53.19 50.67 50.95 25,731 -1.30(-2.48%)
Sep 13, 2021 50.43 52.74 50.43 52.25 76,794 +2.56(+5.16%)
Sep 10, 2021 50.40 50.68 49.48 49.68 30,181 +0.18(+0.36%)
Sep 09, 2021 48.79 50.46 48.58 49.51 32,559 +0.34(+0.70%)
Sep 08, 2021 51.34 51.34 49.10 49.16 56,080 -1.87(-3.66%)
Sep 07, 2021 50.60 51.80 50.25 51.03 23,708 +0.05(+0.10%)
Sep 03, 2021 51.83 52.43 50.72 50.98 31,293 -0.85(-1.65%)
Sep 02, 2021 51.17 52.32 51.03 51.83 42,459 +1.44(+2.86%)
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.