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

82.10 -0.91 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.62 52.67 51.16 52.21 129,171 +0.59(+1.14%)
Mar 30, 2021 51.10 52.40 50.99 51.62 98,000 +0.01(+0.02%)
Mar 29, 2021 53.21 53.57 51.33 51.61 64,076 -2.05(-3.82%)
Mar 26, 2021 53.55 54.07 52.34 53.66 156,325 +1.48(+2.84%)
Mar 25, 2021 50.41 52.35 48.75 52.18 334,157 +0.94(+1.84%)
Mar 24, 2021 51.79 53.55 51.18 51.24 215,841 +0.44(+0.87%)
Mar 23, 2021 52.98 53.04 50.38 50.80 237,487 -3.33(-6.16%)
Mar 22, 2021 55.02 55.06 53.42 54.13 88,838 -1.22(-2.20%)
Mar 19, 2021 55.07 56.54 53.94 55.35 186,993 +0.12(+0.21%)
Mar 18, 2021 58.43 58.43 54.73 55.23 176,690 -3.52(-5.98%)
Mar 17, 2021 57.78 58.83 57.54 58.75 52,858 +0.51(+0.88%)
Mar 16, 2021 60.35 60.35 57.85 58.23 130,649 -2.88(-4.71%)
Mar 15, 2021 62.09 62.15 60.37 61.11 248,121 -1.02(-1.64%)
Mar 12, 2021 62.86 63.70 61.49 62.13 83,429 -0.63(-1.00%)
Mar 11, 2021 64.08 64.61 62.53 62.76 123,873 -0.90(-1.41%)
Mar 10, 2021 61.14 63.86 60.82 63.66 165,946 +2.84(+4.67%)
Mar 09, 2021 64.00 64.05 60.80 60.82 187,524 -3.05(-4.78%)
Mar 08, 2021 62.65 64.52 61.29 63.87 170,079 +1.35(+2.15%)
Mar 05, 2021 60.10 62.56 58.23 62.53 205,166 +4.05(+6.92%)
Mar 04, 2021 58.12 59.70 56.17 58.48 138,735 +0.83(+1.44%)
Mar 03, 2021 57.62 58.96 57.62 57.64 105,801 +0.61(+1.07%)
Mar 02, 2021 58.84 59.56 57.03 57.03 93,652 -1.82(-3.09%)
Mar 01, 2021 57.27 58.89 57.00 58.85 345,033 +2.96(+5.30%)
Feb 26, 2021 55.84 56.51 53.33 55.89 100,673 -0.59(-1.05%)
Feb 25, 2021 57.32 58.30 56.11 56.48 159,935 -0.46(-0.82%)
Feb 24, 2021 54.05 57.02 54.05 56.95 77,019 +3.19(+5.93%)
Feb 23, 2021 54.54 54.54 50.56 53.76 75,253 -0.73(-1.33%)
Feb 22, 2021 52.75 55.92 52.46 54.49 120,321 +1.80(+3.42%)
Feb 19, 2021 51.80 53.01 51.65 52.69 107,074 +0.95(+1.83%)
Feb 18, 2021 53.22 53.22 51.09 51.74 137,655 -1.90(-3.54%)
Feb 17, 2021 53.53 53.93 52.21 53.63 151,097 +0.12(+0.22%)
Feb 16, 2021 52.72 54.36 52.53 53.52 212,980 +1.83(+3.54%)
Feb 12, 2021 50.64 52.11 50.30 51.69 137,018 +0.51(+1.00%)
Feb 11, 2021 52.54 52.54 49.98 51.17 221,653 -1.56(-2.96%)
Feb 10, 2021 52.20 52.78 51.12 52.73 188,537 +1.04(+2.00%)
Feb 09, 2021 52.24 52.39 51.01 51.70 93,857 -1.10(-2.09%)
Feb 08, 2021 51.79 52.93 51.60 52.80 174,916 +1.61(+3.14%)
Feb 05, 2021 51.88 52.39 50.88 51.19 91,173 +0.09(+0.17%)
Feb 04, 2021 50.06 51.14 49.20 51.11 85,197 +1.31(+2.63%)
Feb 03, 2021 48.38 49.87 48.38 49.80 105,295 +1.64(+3.40%)
Feb 02, 2021 48.54 49.18 48.02 48.16 55,385 +0.60(+1.26%)
Feb 01, 2021 47.56 48.01 45.84 47.56 123,710 +0.77(+1.66%)
Jan 29, 2021 47.28 48.29 46.26 46.79 81,777 -0.92(-1.93%)
Jan 28, 2021 47.55 48.35 46.45 47.71 60,773 +0.74(+1.57%)
Jan 27, 2021 46.36 49.09 45.63 46.97 160,197 -0.41(-0.86%)
Jan 26, 2021 48.31 48.93 47.31 47.38 66,635 -0.43(-0.89%)
Jan 25, 2021 48.87 48.87 46.88 47.80 121,540 -1.62(-3.27%)
Jan 22, 2021 47.06 49.46 46.80 49.42 112,134 +1.10(+2.29%)
Jan 21, 2021 50.21 50.50 47.99 48.32 179,630 -2.25(-4.44%)
Jan 20, 2021 51.63 51.67 49.93 50.56 72,403 -0.64(-1.25%)
Jan 19, 2021 51.96 52.08 50.80 51.20 82,805 +0.00(+0.00%)
Jan 15, 2021 52.70 52.70 50.29 51.20 69,283 -2.34(-4.38%)
Jan 14, 2021 51.23 54.25 51.23 53.55 110,292 +2.46(+4.82%)
Jan 13, 2021 52.80 52.84 50.63 51.09 90,383 -1.65(-3.12%)
Jan 12, 2021 50.01 52.88 50.01 52.73 134,810 +3.16(+6.37%)
Jan 11, 2021 48.50 49.59 47.99 49.58 40,342 -0.13(-0.25%)
Jan 08, 2021 50.79 50.79 48.95 49.70 63,191 -0.34(-0.68%)
Jan 07, 2021 50.02 50.77 49.47 50.04 46,871 +0.53(+1.08%)
Jan 06, 2021 48.52 50.55 48.34 49.51 169,880 +2.07(+4.37%)
Jan 05, 2021 44.60 48.52 44.60 47.44 186,848 +3.33(+7.55%)
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.