Skip to main content

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

88.83 -0.90 (-1.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 84.91 84.91 83.93 84.08 102,993 -0.79(-0.93%)
Dec 28, 2023 85.89 86.01 84.80 84.87 82,266 -1.57(-1.82%)
Dec 27, 2023 86.94 87.32 86.32 86.44 62,902 -0.70(-0.80%)
Dec 26, 2023 86.00 87.38 85.62 87.14 49,105 +2.33(+2.75%)
Dec 22, 2023 85.67 86.06 84.37 84.81 82,205 -0.09(-0.11%)
Dec 21, 2023 84.15 84.94 83.87 84.90 190,475 +0.84(+0.99%)
Dec 20, 2023 85.40 86.42 83.99 84.06 187,220 -1.10(-1.30%)
Dec 19, 2023 83.99 85.17 83.88 85.17 118,257 +1.81(+2.17%)
Dec 18, 2023 84.16 85.21 83.28 83.35 114,074 +0.78(+0.94%)
Dec 15, 2023 83.35 83.44 81.71 82.58 113,659 -0.74(-0.89%)
Dec 14, 2023 81.54 83.51 81.54 83.32 146,148 +3.31(+4.13%)
Dec 13, 2023 78.06 80.10 77.57 80.01 137,830 +2.17(+2.79%)
Dec 12, 2023 78.01 78.35 77.02 77.84 72,966 -1.22(-1.54%)
Dec 11, 2023 79.24 80.24 78.61 79.06 69,845 -0.27(-0.34%)
Dec 08, 2023 78.66 80.10 78.66 79.33 66,857 +1.27(+1.63%)
Dec 07, 2023 78.59 79.00 77.48 78.06 91,245 -0.11(-0.14%)
Dec 06, 2023 80.90 81.64 78.09 78.17 118,354 -3.19(-3.92%)
Dec 05, 2023 83.18 83.23 81.26 81.35 113,983 -1.93(-2.31%)
Dec 04, 2023 83.04 83.66 82.06 83.28 152,630 -0.47(-0.56%)
Dec 01, 2023 82.64 84.92 82.04 83.75 283,238 +0.83(+1.01%)
Nov 30, 2023 83.36 85.41 81.98 82.91 493,573 +0.39(+0.47%)
Nov 29, 2023 83.37 83.53 82.12 82.53 74,102 -0.14(-0.17%)
Nov 28, 2023 83.37 83.65 82.36 82.67 39,246 -0.36(-0.43%)
Nov 27, 2023 83.44 83.55 82.43 83.02 38,903 -0.83(-0.99%)
Nov 24, 2023 82.80 84.52 82.80 83.86 33,435 +0.93(+1.13%)
Nov 22, 2023 81.39 83.11 80.46 82.92 103,248 -0.22(-0.26%)
Nov 21, 2023 83.30 83.87 82.71 83.14 74,217 -0.73(-0.88%)
Nov 20, 2023 84.66 85.11 83.82 83.88 97,289 +0.02(+0.02%)
Nov 17, 2023 82.55 84.15 82.55 83.86 132,969 +2.20(+2.70%)
Nov 16, 2023 83.89 84.55 80.49 81.65 185,607 -3.36(-3.96%)
Nov 15, 2023 86.16 87.55 84.93 85.02 73,981 -1.59(-1.83%)
Nov 14, 2023 85.88 86.72 85.12 86.61 120,521 +1.92(+2.26%)
Nov 13, 2023 83.91 85.12 83.51 84.69 49,244 +0.67(+0.80%)
Nov 10, 2023 84.02 84.58 83.36 84.02 61,408 +1.08(+1.30%)
Nov 09, 2023 83.82 84.63 82.93 82.93 87,855 +0.00(+0.00%)
Nov 08, 2023 82.50 83.92 82.32 82.93 137,877 -0.19(-0.23%)
Nov 07, 2023 86.00 86.00 82.96 83.12 237,681 -4.40(-5.02%)
Nov 06, 2023 90.10 90.33 87.24 87.52 163,974 -1.95(-2.17%)
Nov 03, 2023 90.15 91.02 89.14 89.46 139,221 -0.35(-0.39%)
Nov 02, 2023 87.83 89.92 87.83 89.81 219,354 +2.58(+2.96%)
Nov 01, 2023 87.24 88.61 86.48 87.23 227,644 +0.42(+0.48%)
Oct 31, 2023 86.96 87.53 85.64 86.81 113,179 -0.33(-0.38%)
Oct 30, 2023 87.95 88.98 85.96 87.14 238,352 -0.50(-0.57%)
Oct 27, 2023 88.01 88.29 86.31 87.64 81,474 +0.07(+0.08%)
Oct 26, 2023 88.69 88.72 86.34 87.57 129,625 -1.95(-2.17%)
Oct 25, 2023 90.52 90.56 88.68 89.51 65,762 -1.46(-1.60%)
Oct 24, 2023 91.60 91.95 90.55 90.97 77,767 -0.37(-0.40%)
Oct 23, 2023 91.42 92.22 90.53 91.34 133,797 -0.95(-1.03%)
Oct 20, 2023 94.16 94.30 90.80 92.29 65,899 -1.97(-2.09%)
Oct 19, 2023 93.70 95.39 92.45 94.26 50,677 -0.28(-0.29%)
Oct 18, 2023 95.36 96.02 94.13 94.54 75,149 -0.35(-0.37%)
Oct 17, 2023 92.55 95.36 92.55 94.88 65,692 +1.87(+2.01%)
Oct 16, 2023 94.10 94.10 92.31 93.02 80,952 -0.60(-0.64%)
Oct 13, 2023 93.73 94.30 92.61 93.61 75,718 +1.66(+1.80%)
Oct 12, 2023 94.16 94.22 91.05 91.96 116,237 -1.07(-1.15%)
Oct 11, 2023 91.89 93.07 90.91 93.03 91,787 +0.68(+0.73%)
Oct 10, 2023 92.34 92.84 91.72 92.35 139,657 +0.25(+0.27%)
Oct 09, 2023 90.67 92.62 90.66 92.10 131,607 +3.85(+4.36%)
Oct 06, 2023 87.14 89.16 86.29 88.25 107,967 +1.25(+1.44%)
Oct 05, 2023 86.68 88.49 86.40 87.00 262,070 -0.67(-0.76%)
Oct 04, 2023 91.11 91.11 87.20 87.67 418,002 -4.48(-4.86%)
Oct 03, 2023 91.34 92.31 90.90 92.14 191,769 +0.26(+0.28%)
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.