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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.55	58.71	57.17	57.52	55,020	-0.66(-1.13%)
May 27, 2021	57.31	58.30	57.18	58.18	37,140	+1.24(+2.17%)
May 26, 2021	55.54	57.18	55.51	56.95	43,254	+1.20(+2.15%)
May 25, 2021	57.32	57.55	55.68	55.75	52,572	-1.61(-2.80%)
May 24, 2021	57.97	57.97	56.75	57.36	95,645	+0.11(+0.19%)
May 21, 2021	57.29	57.90	56.88	57.25	32,934	+0.81(+1.44%)
May 20, 2021	56.62	56.76	54.77	56.44	56,186	-0.28(-0.50%)
May 19, 2021	56.64	57.13	55.42	56.72	88,099	-1.77(-3.02%)
May 18, 2021	60.05	60.20	58.42	58.49	77,333	-1.54(-2.56%)
May 17, 2021	57.86	60.09	57.56	60.03	77,356	+1.70(+2.91%)
May 14, 2021	56.80	58.84	56.80	58.33	61,664	+2.23(+3.97%)
May 13, 2021	55.90	57.52	54.54	56.10	165,254	-0.51(-0.90%)
May 12, 2021	56.94	59.32	56.48	56.61	127,139	-0.12(-0.21%)
May 11, 2021	55.00	57.33	54.39	56.73	90,361	-0.03(-0.05%)
May 10, 2021	59.33	60.45	56.76	56.76	527,740	-1.81(-3.10%)
May 07, 2021	54.68	58.69	54.26	58.57	154,058	+3.01(+5.42%)
May 06, 2021	55.07	55.67	53.03	55.56	141,664	+0.57(+1.03%)
May 05, 2021	54.27	55.22	52.05	54.99	208,140	+3.09(+5.95%)
May 04, 2021	51.57	52.20	50.51	51.91	59,786	+0.33(+0.65%)
May 03, 2021	50.42	51.97	50.42	51.57	336,553	+2.04(+4.12%)
Apr 30, 2021	51.02	51.82	49.46	49.53	87,799	-2.55(-4.90%)
Apr 29, 2021	52.55	53.18	51.13	52.08	31,442	+0.22(+0.42%)
Apr 28, 2021	48.76	52.09	48.76	51.87	147,713	+3.29(+6.76%)
Apr 27, 2021	49.13	49.19	46.97	48.58	46,223	-0.43(-0.88%)
Apr 26, 2021	47.80	49.23	47.80	49.01	26,381	+1.04(+2.17%)
Apr 23, 2021	47.36	48.54	47.07	47.97	22,944	+0.64(+1.35%)
Apr 22, 2021	48.14	48.30	46.99	47.34	49,713	-0.52(-1.09%)
Apr 21, 2021	46.23	47.86	45.74	47.86	67,261	+0.86(+1.84%)
Apr 20, 2021	49.41	49.41	46.45	46.99	274,226	-2.73(-5.48%)
Apr 19, 2021	49.85	50.55	49.27	49.72	32,246	-0.27(-0.55%)
Apr 16, 2021	51.04	51.42	49.84	49.99	67,404	-0.78(-1.54%)
Apr 15, 2021	52.13	52.13	50.27	50.78	43,986	-1.20(-2.30%)
Apr 14, 2021	49.53	52.89	49.53	51.97	211,146	+2.81(+5.73%)
Apr 13, 2021	49.70	49.70	48.52	49.16	76,359	-0.56(-1.12%)
Apr 12, 2021	50.41	50.94	49.57	49.72	82,273	-0.36(-0.72%)
Apr 09, 2021	51.09	51.33	49.96	50.08	68,934	-1.23(-2.39%)
Apr 08, 2021	51.66	51.66	50.30	51.31	48,611	-0.63(-1.21%)
Apr 07, 2021	51.89	52.63	51.43	51.94	76,756	+0.09(+0.17%)
Apr 06, 2021	52.48	54.02	51.78	51.85	59,016	-0.45(-0.86%)
Apr 05, 2021	54.24	54.24	51.59	52.30	73,877	-1.72(-3.18%)
Apr 01, 2021	52.63	54.02	51.94	54.01	271,249	+1.80(+3.46%)
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%)