Skip to main content

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

91.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.73 58.89 57.34 57.70 54,856 -0.66(-1.13%)
May 27, 2021 57.48 58.47 57.35 58.36 37,029 +1.24(+2.17%)
May 26, 2021 55.71 57.35 55.68 57.12 43,124 +1.20(+2.15%)
May 25, 2021 57.49 57.73 55.85 55.92 52,415 -1.61(-2.80%)
May 24, 2021 58.14 58.14 56.92 57.53 95,358 +0.11(+0.19%)
May 21, 2021 57.46 58.07 57.05 57.42 32,835 +0.82(+1.44%)
May 20, 2021 56.79 56.93 54.93 56.61 56,018 -0.29(-0.50%)
May 19, 2021 56.81 57.30 55.58 56.89 87,835 -1.77(-3.02%)
May 18, 2021 60.23 60.38 58.59 58.66 77,102 -1.54(-2.57%)
May 17, 2021 58.03 60.27 57.73 60.21 77,124 +1.70(+2.91%)
May 14, 2021 56.97 59.01 56.97 58.50 61,479 +2.23(+3.97%)
May 13, 2021 56.06 57.70 54.71 56.27 164,759 -0.51(-0.90%)
May 12, 2021 57.11 59.50 56.65 56.78 126,758 -0.12(-0.21%)
May 11, 2021 55.17 57.50 54.56 56.90 90,091 -0.03(-0.05%)
May 10, 2021 59.51 60.63 56.93 56.93 526,160 -1.82(-3.10%)
May 07, 2021 54.85 58.87 54.42 58.75 153,597 +3.02(+5.42%)
May 06, 2021 55.24 55.84 53.19 55.73 141,240 +0.57(+1.03%)
May 05, 2021 54.43 55.39 52.21 55.16 207,516 +3.10(+5.95%)
May 04, 2021 51.73 52.36 50.66 52.06 59,607 +0.33(+0.65%)
May 03, 2021 50.58 52.13 50.58 51.73 335,545 +2.05(+4.12%)
Apr 30, 2021 51.18 51.97 49.61 49.68 87,536 -2.56(-4.90%)
Apr 29, 2021 52.71 53.34 51.28 52.24 31,348 +0.22(+0.42%)
Apr 28, 2021 48.90 52.25 48.90 52.02 147,271 +3.29(+6.76%)
Apr 27, 2021 49.28 49.34 47.11 48.73 46,085 -0.43(-0.88%)
Apr 26, 2021 47.94 49.38 47.94 49.16 26,302 +1.04(+2.17%)
Apr 23, 2021 47.50 48.69 47.21 48.12 22,875 +0.64(+1.35%)
Apr 22, 2021 48.28 48.44 47.13 47.48 49,564 -0.52(-1.09%)
Apr 21, 2021 46.37 48.00 45.87 48.00 67,060 +0.87(+1.84%)
Apr 20, 2021 49.55 49.55 46.59 47.13 273,405 -2.73(-5.48%)
Apr 19, 2021 50.00 50.70 49.42 49.87 32,149 -0.28(-0.55%)
Apr 16, 2021 51.20 51.57 49.99 50.14 67,202 -0.79(-1.55%)
Apr 15, 2021 52.29 52.29 50.42 50.93 43,854 -1.20(-2.30%)
Apr 14, 2021 49.68 53.05 49.68 52.13 210,514 +2.82(+5.73%)
Apr 13, 2021 49.85 49.85 48.67 49.31 76,131 -0.56(-1.12%)
Apr 12, 2021 50.56 51.10 49.72 49.87 82,026 -0.36(-0.72%)
Apr 09, 2021 51.25 51.48 50.11 50.23 68,727 -1.23(-2.39%)
Apr 08, 2021 51.82 51.82 50.45 51.46 48,466 -0.63(-1.21%)
Apr 07, 2021 52.04 52.79 51.58 52.09 76,526 +0.09(+0.17%)
Apr 06, 2021 52.64 54.19 51.93 52.00 58,839 -0.45(-0.86%)
Apr 05, 2021 54.40 54.40 51.74 52.45 73,656 -1.72(-3.18%)
Apr 01, 2021 52.79 54.19 52.10 54.18 270,437 +1.81(+3.46%)
Mar 31, 2021 51.78 52.82 51.31 52.37 128,785 +0.59(+1.14%)
Mar 30, 2021 51.26 52.55 51.15 51.78 97,707 +0.01(+0.02%)
Mar 29, 2021 53.37 53.73 51.48 51.77 63,884 -2.06(-3.82%)
Mar 26, 2021 53.71 54.24 52.49 53.82 155,857 +1.49(+2.84%)
Mar 25, 2021 50.56 52.51 48.89 52.34 333,156 +0.94(+1.84%)
Mar 24, 2021 51.94 53.71 51.33 51.39 215,194 +0.44(+0.87%)
Mar 23, 2021 53.14 53.20 50.53 50.95 236,775 -3.34(-6.16%)
Mar 22, 2021 55.19 55.23 53.58 54.29 88,572 -1.22(-2.20%)
Mar 19, 2021 55.23 56.71 54.11 55.52 186,432 +0.12(+0.21%)
Mar 18, 2021 58.60 58.60 54.89 55.40 176,159 -3.53(-5.98%)
Mar 17, 2021 57.95 59.00 57.71 58.93 52,699 +0.51(+0.88%)
Mar 16, 2021 60.53 60.53 58.02 58.41 130,257 -2.89(-4.71%)
Mar 15, 2021 62.28 62.34 60.55 61.30 247,376 -1.02(-1.64%)
Mar 12, 2021 63.05 63.89 61.67 62.32 83,179 -0.63(-1.00%)
Mar 11, 2021 64.28 64.80 62.71 62.95 123,501 -0.90(-1.41%)
Mar 10, 2021 61.32 64.05 61.00 63.85 165,447 +2.85(+4.67%)
Mar 09, 2021 64.19 64.24 60.98 61.00 186,961 -3.06(-4.78%)
Mar 08, 2021 62.84 64.71 61.47 64.06 169,568 +1.35(+2.15%)
Mar 05, 2021 60.28 62.75 58.40 62.71 204,550 +4.06(+6.92%)
Mar 04, 2021 58.29 59.88 56.34 58.65 138,319 +0.84(+1.44%)
Mar 03, 2021 57.80 59.14 57.80 57.82 105,483 +0.61(+1.07%)
Mar 02, 2021 59.01 59.74 57.21 57.21 93,371 -1.83(-3.09%)
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.