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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	78.31	80.02	74.68	75.83	257,892	-1.35(-1.75%)
May 27, 2022	75.75	77.39	75.75	77.18	149,353	+1.02(+1.34%)
May 26, 2022	74.91	76.95	74.91	76.17	150,618	+1.78(+2.39%)
May 25, 2022	72.71	74.61	72.71	74.39	268,189	+1.68(+2.31%)
May 24, 2022	71.71	73.08	70.24	72.71	166,684	+0.41(+0.56%)
May 23, 2022	69.90	72.55	69.08	72.30	250,040	+3.52(+5.11%)
May 20, 2022	69.94	70.57	67.51	68.79	103,670	-0.33(-0.47%)
May 19, 2022	67.57	70.27	67.19	69.11	223,928	-0.07(-0.10%)
May 18, 2022	72.12	72.76	68.35	69.18	126,858	-2.37(-3.31%)
May 17, 2022	71.59	72.79	71.10	71.55	204,738	+1.21(+1.71%)
May 16, 2022	68.03	70.99	68.03	70.35	297,928	+2.39(+3.52%)
May 13, 2022	66.08	68.55	66.08	67.96	149,691	+3.05(+4.70%)
May 12, 2022	64.59	65.17	62.68	64.90	144,623	-0.35(-0.53%)
May 11, 2022	65.91	68.76	64.96	65.25	128,154	+0.66(+1.02%)
May 10, 2022	65.69	67.00	62.98	64.59	153,215	+0.02(+0.03%)
May 09, 2022	70.72	70.72	64.30	64.57	200,164	-7.78(-10.76%)
May 06, 2022	72.76	73.02	70.63	72.35	75,585	+0.61(+0.85%)
May 05, 2022	75.02	75.02	69.18	71.74	201,758	-2.87(-3.85%)
May 04, 2022	72.78	74.88	71.09	74.61	185,010	+3.06(+4.28%)
May 03, 2022	69.03	72.20	69.03	71.55	176,565	+2.41(+3.49%)
May 02, 2022	68.72	70.26	67.36	69.14	192,540	-0.17(-0.24%)
Apr 29, 2022	71.84	72.39	68.73	69.31	152,382	-2.50(-3.48%)
Apr 28, 2022	70.79	72.94	67.50	71.81	184,405	+1.93(+2.76%)
Apr 27, 2022	69.37	70.76	68.29	69.88	406,891	+0.64(+0.93%)
Apr 26, 2022	69.89	72.02	69.02	69.24	293,386	-0.50(-0.72%)
Apr 25, 2022	70.62	70.62	66.53	69.74	523,736	-3.49(-4.76%)
Apr 22, 2022	75.20	77.13	73.02	73.23	243,690	-2.31(-3.06%)
Apr 21, 2022	80.87	81.22	74.89	75.54	184,471	-4.10(-5.15%)
Apr 20, 2022	80.50	80.61	77.55	79.64	115,606	-0.52(-0.65%)
Apr 19, 2022	80.86	82.08	78.94	80.17	180,063	-1.26(-1.55%)
Apr 18, 2022	80.26	82.48	79.49	81.43	401,273	+1.92(+2.41%)
Apr 14, 2022	78.12	79.90	77.75	79.51	115,687	+1.35(+1.73%)
Apr 13, 2022	77.13	78.34	76.13	78.16	171,724	+1.84(+2.41%)
Apr 12, 2022	75.49	78.05	75.49	76.32	137,681	+2.32(+3.14%)
Apr 11, 2022	75.47	75.49	73.76	74.00	132,771	-2.39(-3.13%)
Apr 08, 2022	73.91	76.66	73.91	76.39	145,141	+2.82(+3.83%)
Apr 07, 2022	73.56	74.30	71.15	73.58	83,972	+0.20(+0.27%)
Apr 06, 2022	74.40	75.18	72.66	73.38	384,491	-0.32(-0.43%)
Apr 05, 2022	76.64	78.02	73.36	73.70	154,283	-2.74(-3.58%)
Apr 04, 2022	77.28	78.25	75.01	76.43	282,898	+0.18(+0.23%)
Apr 01, 2022	74.06	76.47	74.06	76.25	257,383	+2.12(+2.87%)
Mar 31, 2022	72.94	76.12	72.94	74.13	149,305	-0.38(-0.50%)
Mar 30, 2022	75.14	76.50	74.08	74.51	162,208	+0.22(+0.29%)
Mar 29, 2022	71.42	74.47	69.79	74.29	210,245	+1.06(+1.44%)
Mar 28, 2022	74.72	74.72	72.43	73.23	269,585	-3.36(-4.39%)
Mar 25, 2022	72.98	76.61	72.84	76.59	136,440	+3.09(+4.21%)
Mar 24, 2022	73.06	74.39	72.75	73.50	134,066	+0.49(+0.68%)
Mar 23, 2022	73.30	74.30	72.59	73.00	114,641	+1.06(+1.47%)
Mar 22, 2022	72.50	73.39	70.95	71.95	86,858	-0.44(-0.61%)
Mar 21, 2022	71.78	74.11	71.78	72.39	281,660	+2.36(+3.37%)
Mar 18, 2022	70.18	70.54	69.28	70.04	264,167	-0.56(-0.80%)
Mar 17, 2022	68.58	71.20	68.12	70.60	352,950	+3.34(+4.96%)
Mar 16, 2022	68.66	68.73	66.03	67.26	289,140	-0.76(-1.12%)
Mar 15, 2022	67.51	69.63	67.02	68.02	192,429	-2.59(-3.66%)
Mar 14, 2022	72.90	72.90	69.73	70.61	324,940	-4.04(-5.41%)
Mar 11, 2022	74.79	75.83	73.72	74.64	141,412	-1.12(-1.47%)
Mar 10, 2022	73.08	75.91		75.76	222,911	+3.14(+4.32%)
Mar 09, 2022	72.95	74.43	70.52	72.62	840,010	-2.96(-3.92%)
Mar 08, 2022	75.21	79.25	73.26	75.58	497,305	+2.19(+2.99%)
Mar 07, 2022	69.38	75.50	69.29	73.39	619,931	+5.29(+7.77%)
Mar 04, 2022	65.56	68.10	65.43	68.10	103,318	+2.49(+3.79%)
Mar 03, 2022	64.59	65.65	63.72	65.61	190,687	+0.43(+0.67%)
Mar 02, 2022	63.32	65.63	63.32	65.18	268,136	+2.86(+4.59%)