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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.62	29.62	27.48	28.13	318,040	-1.08(-3.69%)
Apr 29, 2020	26.95	29.33	26.89	29.21	256,427	+3.51(+13.68%)
Apr 28, 2020	25.47	25.90	24.67	25.69	148,138	+1.01(+4.10%)
Apr 27, 2020	24.45	24.95	23.23	24.68	355,136	-0.32(-1.27%)
Apr 24, 2020	26.14	27.08	24.45	25.00	150,322	-0.40(-1.59%)
Apr 23, 2020	23.67	25.73	23.67	25.40	402,103	+2.34(+10.14%)
Apr 22, 2020	23.66	24.03	22.71	23.06	196,829	+0.52(+2.31%)
Apr 21, 2020	22.41	23.05	22.04	22.54	376,988	-0.50(-2.17%)
Apr 20, 2020	22.35	24.16	21.73	23.04	349,689	-0.62(-2.60%)
Apr 17, 2020	22.65	23.69	22.50	23.66	281,425	+1.72(+7.85%)
Apr 16, 2020	23.85	23.85	21.76	21.94	102,120	-1.94(-8.14%)
Apr 15, 2020	24.50	24.50	23.04	23.88	271,208	-1.80(-7.01%)
Apr 14, 2020	26.09	26.82	25.29	25.68	108,792	-0.29(-1.11%)
Apr 13, 2020	27.72	27.91	25.71	25.97	239,940	-0.10(-0.37%)
Apr 09, 2020	26.75	28.59	24.67	26.07	980,366	+0.67(+2.65%)
Apr 08, 2020	24.06	25.48	23.83	25.39	178,275	+2.06(+8.83%)
Apr 07, 2020	24.13	25.31	23.19	23.33	247,224	+0.45(+1.98%)
Apr 06, 2020	22.06	23.01	21.97	22.88	118,883	+1.41(+6.59%)
Apr 03, 2020	23.14	23.19	20.77	21.47	173,073	-0.66(-3.00%)
Apr 02, 2020	21.33	23.35	20.87	22.13	380,989	+1.93(+9.53%)
Apr 01, 2020	21.15	21.15	19.88	20.20	258,537	-1.63(-7.45%)
Mar 31, 2020	21.89	22.76	21.52	21.83	159,848	+0.56(+2.62%)
Mar 30, 2020	21.69	21.69	20.47	21.27	122,422	-0.87(-3.91%)
Mar 27, 2020	22.81	22.91	21.75	22.14	84,417	-1.54(-6.50%)
Mar 26, 2020	23.10	24.64	22.52	23.68	402,573	+0.58(+2.50%)
Mar 25, 2020	24.07	24.50	22.00	23.10	137,941	-0.48(-2.04%)
Mar 24, 2020	21.66	23.87	21.66	23.58	183,540	+3.08(+15.02%)
Mar 23, 2020	21.56	21.56	20.02	20.50	234,723	-0.42(-1.99%)
Mar 20, 2020	21.68	22.35	20.35	20.92	284,406	+0.10(+0.46%)
Mar 19, 2020	19.59	21.30	19.11	20.82	203,278	+1.81(+9.50%)
Mar 18, 2020	20.44	21.20	18.59	19.02	395,512	-2.85(-13.04%)
Mar 17, 2020	22.16	22.44	20.68	21.87	114,380	+0.19(+0.88%)
Mar 16, 2020	21.01	23.49	20.63	21.68	227,215	-3.14(-12.64%)
Mar 13, 2020	23.68	24.82	20.92	24.82	115,348	+3.23(+14.98%)
Mar 12, 2020	22.06	23.20	21.39	21.58	160,665	-2.95(-12.02%)
Mar 11, 2020	26.43	26.43	24.34	24.53	314,538	-2.76(-10.10%)
Mar 10, 2020	29.86	30.05	25.67	27.29	239,636	+0.38(+1.41%)
Mar 09, 2020	30.43	30.81	26.81	26.91	402,966	-13.69(-33.72%)
Mar 06, 2020	44.60	44.98	40.32	40.60	324,023	-5.61(-12.14%)
Mar 05, 2020	48.11	48.21	45.64	46.21	218,084	-3.14(-6.36%)
Mar 04, 2020	50.87	50.87	48.21	49.35	77,771	-0.29(-0.57%)
Mar 03, 2020	52.39	52.61	48.59	49.63	196,645	-2.19(-4.22%)
Mar 02, 2020	52.01	52.11	48.78	51.82	130,528	+0.76(+1.49%)
Feb 28, 2020	48.02	51.06	47.83	51.06	248,365	+1.43(+2.87%)
Feb 27, 2020	50.97	51.82	48.92	49.63	251,862	-3.14(-5.95%)
Feb 26, 2020	54.58	55.24	52.73	52.77	139,734	-1.52(-2.80%)
Feb 25, 2020	57.34	57.81	54.01	54.29	159,608	-2.19(-3.87%)
Feb 24, 2020	58.48	58.48	56.39	56.48	275,591	-4.85(-7.91%)
Feb 21, 2020	62.76	62.76	60.47	61.33	170,425	-2.57(-4.02%)
Feb 20, 2020	63.90	65.02	63.61	63.90	115,044	+0.19(+0.30%)
Feb 19, 2020	63.23	63.90	62.69	63.71	68,973	+1.14(+1.82%)
Feb 18, 2020	62.76	62.99	61.18	62.57	100,708	-0.95(-1.50%)
Feb 14, 2020	63.61	63.90	62.47	63.52	103,474	+0.10(+0.15%)
Feb 13, 2020	63.80	64.28	62.95	63.42	121,652	-0.57(-0.89%)
Feb 12, 2020	64.09	65.28	63.23	63.99	129,621	+1.14(+1.82%)
Feb 11, 2020	62.85	63.90	62.28	62.85	77,009	+1.05(+1.69%)
Feb 10, 2020	62.47	62.66	61.43	61.81	102,335	-1.52(-2.40%)
Feb 07, 2020	63.23	64.09	62.57	63.33	137,444	-0.48(-0.75%)
Feb 06, 2020	66.08	66.08	63.71	63.80	139,589	-2.28(-3.45%)
Feb 05, 2020	64.18	66.47	64.18	66.08	136,442	+3.23(+5.14%)
Feb 04, 2020	63.14	64.37	62.57	62.85	88,076	+1.14(+1.85%)