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

61.58 USD +0.28 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 61.86 63.05 61.14 61.58 32,434 +0.28(+0.46%)
Oct 15, 2021 61.33 62.15 61.26 61.30 58,840 +0.68(+1.12%)
Oct 14, 2021 61.16 61.17 59.88 60.62 26,191 +0.54(+0.90%)
Oct 13, 2021 59.13 60.25 58.13 60.08 61,972 +0.57(+0.96%)
Oct 12, 2021 59.50 60.44 58.86 59.51 85,902 +0.03(+0.05%)
Oct 11, 2021 60.72 61.56 59.48 59.48 71,221 +0.06(+0.10%)
Oct 08, 2021 58.33 60.03 58.33 59.42 84,511 +1.68(+2.91%)
Oct 07, 2021 56.09 58.36 55.65 57.74 37,319 +1.82(+3.25%)
Oct 06, 2021 57.30 57.85 55.13 55.92 72,831 -2.89(-4.91%)
Oct 05, 2021 59.64 60.14 57.70 58.81 188,372 +0.23(+0.39%)
Oct 04, 2021 57.64 59.24 56.87 58.58 215,618 +1.71(+3.01%)
Oct 01, 2021 54.76 57.25 54.67 56.87 63,730 +2.45(+4.50%)
Sep 30, 2021 54.61 55.17 53.53 54.42 46,189 -0.33(-0.60%)
Sep 29, 2021 55.20 55.23 54.04 54.75 26,157 -0.63(-1.14%)
Sep 28, 2021 56.54 58.08 55.36 55.38 70,963 -0.33(-0.59%)
Sep 27, 2021 53.90 56.10 53.90 55.71 65,017 +3.11(+5.91%)
Sep 24, 2021 51.98 53.07 51.98 52.60 18,770 +0.18(+0.34%)
Sep 23, 2021 50.46 52.59 50.06 52.42 25,423 +2.61(+5.24%)
Sep 22, 2021 50.13 51.49 49.75 49.81 56,957 +0.66(+1.34%)
Sep 21, 2021 50.17 50.47 48.18 49.15 46,331 -0.29(-0.59%)
Sep 20, 2021 49.51 50.26 48.21 49.44 44,023 -2.02(-3.93%)
Sep 17, 2021 52.27 52.27 51.13 51.46 51,368 -1.04(-1.98%)
Sep 16, 2021 53.61 53.61 51.85 52.50 25,748 -1.36(-2.53%)
Sep 15, 2021 52.83 54.70 52.83 53.86 51,045 +1.96(+3.78%)
Sep 14, 2021 53.95 54.18 51.61 51.90 25,261 -1.32(-2.48%)
Sep 13, 2021 51.37 53.72 51.37 53.22 75,390 +2.61(+5.16%)
Sep 10, 2021 51.34 51.62 50.40 50.61 29,630 +0.18(+0.36%)
Sep 09, 2021 49.70 51.40 49.48 50.43 31,964 +0.35(+0.70%)
Sep 08, 2021 52.30 52.30 50.01 50.08 55,055 -1.90(-3.66%)
Sep 07, 2021 51.54 52.77 51.18 51.98 23,275 +0.05(+0.10%)
Sep 03, 2021 52.80 53.41 51.66 51.93 30,721 -0.87(-1.65%)
Sep 02, 2021 52.12 53.29 51.99 52.80 41,683 +1.47(+2.86%)
Sep 01, 2021 51.38 51.54 50.85 51.33 38,464 -0.19(-0.37%)
Aug 31, 2021 51.22 52.18 50.91 51.52 28,581 -0.05(-0.10%)
Aug 30, 2021 53.44 53.79 51.52 51.57 60,136 -1.39(-2.62%)
Aug 27, 2021 50.57 53.44 50.50 52.96 67,158 +3.11(+6.24%)
Aug 26, 2021 50.10 50.79 49.72 49.85 35,671 -0.65(-1.29%)
Aug 25, 2021 50.11 51.01 49.74 50.50 29,680 +0.34(+0.68%)
Aug 24, 2021 49.31 50.54 49.31 50.16 48,006 +1.52(+3.13%)
Aug 23, 2021 47.46 48.95 47.46 48.64 34,931 +2.67(+5.81%)
Aug 20, 2021 45.29 46.34 45.21 45.97 37,794 +0.27(+0.59%)
Aug 19, 2021 46.49 46.61 44.88 45.70 136,392 -1.69(-3.57%)
Aug 18, 2021 48.03 49.04 47.35 47.39 31,573 -0.59(-1.23%)
Aug 17, 2021 48.43 49.34 47.33 47.98 92,557 -0.90(-1.84%)
Aug 16, 2021 49.54 49.54 48.43 48.88 67,724 -1.56(-3.09%)
Aug 13, 2021 51.75 51.82 50.30 50.44 17,402 -1.37(-2.64%)
Aug 12, 2021 52.57 53.00 51.27 51.81 20,806 -0.95(-1.80%)
Aug 11, 2021 51.80 52.87 50.95 52.76 68,679 +0.59(+1.13%)
Aug 10, 2021 50.84 52.35 50.84 52.17 30,061 +1.68(+3.33%)
Aug 09, 2021 50.59 50.83 49.47 50.49 39,389 -1.04(-2.02%)
Aug 06, 2021 51.07 52.03 50.93 51.53 46,706 +1.16(+2.30%)
Aug 05, 2021 49.67 51.42 49.67 50.37 45,054 +0.90(+1.82%)
Aug 04, 2021 51.97 52.05 49.37 49.47 112,826 -3.70(-6.96%)
Aug 03, 2021 51.95 53.19 50.51 53.17 70,705 +0.84(+1.61%)
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.