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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	155.47	158.56	155.19	156.41	152,073	+0.47(+0.30%)
Sep 27, 2018	156.13	156.32	153.32	155.94	119,618	+0.94(+0.60%)
Sep 26, 2018	157.35	158.09	154.82	155.01	91,628	-3.65(-2.30%)
Sep 25, 2018	158.94	160.25	158.47	158.66	141,269	+1.50(+0.95%)
Sep 24, 2018	158.00	159.22	155.57	157.16	118,094	+1.78(+1.14%)
Sep 21, 2018	154.54	156.22	153.79	155.38	125,765	+1.81(+1.18%)
Sep 20, 2018	154.69	155.62	153.10	153.57	128,049	+0.56(+0.37%)
Sep 19, 2018	150.95	154.78	150.95	153.01	101,692	+2.06(+1.36%)
Sep 18, 2018	149.93	151.70	149.65	150.95	121,503	+2.90(+1.96%)
Sep 17, 2018	150.77	151.05	147.78	148.06	85,752	-2.15(-1.43%)
Sep 14, 2018	148.43	151.05	148.06	150.21	79,958	+1.87(+1.26%)
Sep 13, 2018	149.46	150.53	148.15	148.34	138,485	-1.96(-1.31%)
Sep 12, 2018	149.09	151.14	148.71	150.30	102,267	+3.36(+2.29%)
Sep 11, 2018	143.39	147.50	143.20	146.94	129,057	+3.46(+2.41%)
Sep 10, 2018	143.29	144.97	143.20	143.48	105,564	+0.75(+0.52%)
Sep 07, 2018	140.77	142.73	138.90	142.73	136,535	+0.84(+0.59%)
Sep 06, 2018	146.47	146.47	141.24	141.89	161,016	-4.67(-3.19%)
Sep 05, 2018	148.62	148.62	145.25	146.56	176,038	-3.36(-2.24%)
Sep 04, 2018	153.01	153.01	148.62	149.93	144,089	-1.77(-1.17%)
Aug 31, 2018		151.70	151.70	151.70	0	-0.47(-0.31%)
Aug 30, 2018	155.44	155.44	151.19	152.17	130,960	-3.46(-2.22%)
Aug 29, 2018	154.32	156.28	153.38	155.62	100,689	+1.59(+1.03%)
Aug 28, 2018	155.62	157.07	153.47	154.03	63,659	-1.50(-0.96%)
Aug 27, 2018	155.25	157.77	155.16	155.53	62,396	+0.47(+0.30%)
Aug 24, 2018	155.25	156.00	154.13	155.06	97,172	+1.21(+0.79%)
Aug 23, 2018	154.22	154.97	153.19	153.85	138,994	-1.21(-0.78%)
Aug 22, 2018	154.60	155.72	153.75	155.06	159,493	+2.15(+1.41%)
Aug 21, 2018	152.45	154.50	152.45	152.91	82,042	+2.61(+1.74%)
Aug 20, 2018	148.06	150.77	147.96	150.30	84,433	+2.71(+1.84%)
Aug 17, 2018	146.66	148.15	145.72	147.59	142,787	+1.40(+0.96%)
Aug 16, 2018	146.28	147.51	145.44	146.19	87,984	+0.93(+0.64%)
Aug 15, 2018	151.51	151.70	143.39	145.25	164,729	-7.85(-5.12%)
Aug 14, 2018	154.50	155.53	152.63	153.10	141,357	+0.19(+0.12%)
Aug 13, 2018	157.02	157.31	152.45	152.91	141,336	-4.39(-2.79%)
Aug 10, 2018	155.25	157.68	154.41	157.31	445,834	+1.87(+1.20%)
Aug 09, 2018	157.59	157.74	155.06	155.44	94,454	-2.15(-1.36%)
Aug 08, 2018	156.74	157.63	155.44	157.59	134,257	+0.09(+0.06%)
Aug 07, 2018	158.43	160.20	157.49	157.49	79,983	+0.94(+0.60%)
Aug 06, 2018	156.28	157.31	155.72	156.56	113,524	+0.75(+0.48%)
Aug 03, 2018	156.84	159.45	155.34	155.81	87,826	-1.59(-1.01%)
Aug 02, 2018	154.78	158.61	154.13	157.40	113,785	+0.28(+0.18%)
Aug 01, 2018	157.59	159.08	154.50	157.12	200,306	-2.15(-1.35%)
Jul 31, 2018	158.99	160.81	156.46	159.27	116,092	-0.19(-0.12%)
Jul 30, 2018	157.77	161.04	157.77	159.45	106,631	+3.46(+2.22%)
Jul 27, 2018	154.22	157.40	154.22	156.00	100,769	+1.87(+1.21%)
Jul 26, 2018	151.33	154.78	150.49	154.13	127,733	+2.90(+1.91%)
Jul 25, 2018	151.42	151.70	149.51	151.23	92,180	-0.09(-0.06%)
Jul 24, 2018	152.17	153.85	151.09	151.33	86,091	+0.19(+0.12%)
Jul 23, 2018	154.60	154.60	150.30	151.14	120,855	-2.80(-1.82%)
Jul 20, 2018	155.06	155.62	153.38	153.94	82,412	-1.12(-0.72%)
Jul 19, 2018	155.34	156.65	154.41	155.06	107,387	-0.75(-0.48%)
Jul 18, 2018	156.00	156.98	153.75	155.81	119,555	-0.93(-0.60%)
Jul 17, 2018	156.09	157.72	155.25	156.74	109,161	+0.00(+0.00%)
Jul 16, 2018	156.84	157.96	154.69	156.74	82,828	-2.90(-1.81%)
Jul 13, 2018	158.80	160.68	158.43	159.64	118,415	+1.12(+0.71%)
Jul 12, 2018	160.29	160.29	155.72	158.52	141,360	-0.28(-0.18%)
Jul 11, 2018	160.57	164.03	158.15	158.80	129,850	-4.58(-2.80%)
Jul 10, 2018	163.47	166.01	161.97	163.38	334,740	+1.03(+0.63%)
Jul 09, 2018	158.99	163.10	158.99	162.35	90,675	+4.39(+2.78%)
Jul 06, 2018	154.60	158.52	153.75	157.96	80,756	+2.24(+1.44%)
Jul 05, 2018	156.09	156.84	154.88	155.72	92,473	+0.37(+0.24%)
Jul 03, 2018		155.34	155.34	155.34	0	+1.77(+1.16%)