Skip to main content

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

82.10 -0.91 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.76 57.76 55.99 56.21 35,697 -1.66(-2.87%)
Oct 28, 2021 57.21 58.12 57.21 57.88 31,490 +0.60(+1.05%)
Oct 27, 2021 59.67 59.81 56.84 57.28 61,552 -3.19(-5.28%)
Oct 26, 2021 60.57 60.47 37,615 +0.07(+0.11%)
Oct 25, 2021 60.53 61.22 60.13 60.40 34,423 +0.90(+1.52%)
Oct 22, 2021 59.47 59.85 58.87 59.50 18,030 +0.17(+0.28%)
Oct 21, 2021 60.40 60.81 58.85 59.33 29,051 -1.63(-2.68%)
Oct 20, 2021 60.20 61.00 59.46 60.96 44,487 +0.35(+0.58%)
Oct 19, 2021 60.71 60.82 59.24 60.61 35,744 +0.08(+0.13%)
Oct 18, 2021 60.80 61.97 60.10 60.53 32,996 +0.28(+0.46%)
Oct 15, 2021 60.28 61.09 60.21 60.25 59,861 +0.67(+1.12%)
Oct 14, 2021 60.12 60.13 58.86 59.59 26,645 +0.53(+0.90%)
Oct 13, 2021 58.12 59.22 57.14 59.06 63,047 +0.56(+0.96%)
Oct 12, 2021 58.48 59.41 57.86 58.49 87,392 +0.03(+0.05%)
Oct 11, 2021 59.68 60.51 58.47 58.47 72,457 +0.06(+0.10%)
Oct 08, 2021 57.33 59.01 57.33 58.41 85,977 +1.65(+2.91%)
Oct 07, 2021 55.13 57.36 54.70 56.76 37,966 +1.79(+3.25%)
Oct 06, 2021 56.32 56.86 54.19 54.97 74,095 -2.84(-4.91%)
Oct 05, 2021 58.62 59.11 56.72 57.81 191,641 +0.23(+0.39%)
Oct 04, 2021 56.66 58.23 55.90 57.58 219,360 +1.68(+3.01%)
Oct 01, 2021 53.83 56.27 53.74 55.90 64,836 +2.41(+4.50%)
Sep 30, 2021 53.68 54.23 52.62 53.49 46,990 -0.32(-0.60%)
Sep 29, 2021 54.26 54.29 53.12 53.82 26,610 -0.62(-1.14%)
Sep 28, 2021 55.58 57.09 54.42 54.44 72,194 -0.32(-0.59%)
Sep 27, 2021 52.98 55.14 52.98 54.76 66,145 +3.06(+5.91%)
Sep 24, 2021 51.09 52.16 51.09 51.70 19,095 +0.18(+0.34%)
Sep 23, 2021 49.60 51.69 49.21 51.53 25,864 +2.57(+5.24%)
Sep 22, 2021 49.27 50.61 48.90 48.96 57,945 +0.65(+1.34%)
Sep 21, 2021 49.31 49.61 47.36 48.31 47,135 -0.29(-0.59%)
Sep 20, 2021 48.67 49.40 47.39 48.60 44,787 -1.92(-3.80%)
Sep 17, 2021 51.31 51.31 50.19 50.52 52,326 -1.02(-1.98%)
Sep 16, 2021 52.63 52.63 50.90 51.54 26,228 -1.34(-2.53%)
Sep 15, 2021 51.86 53.70 51.86 52.87 51,997 +1.92(+3.78%)
Sep 14, 2021 52.96 53.19 50.66 50.95 25,732 -1.30(-2.48%)
Sep 13, 2021 50.43 52.74 50.43 52.24 76,796 +2.56(+5.16%)
Sep 10, 2021 50.40 50.67 49.48 49.68 30,182 +0.18(+0.36%)
Sep 09, 2021 48.79 50.46 48.57 49.51 32,560 +0.34(+0.70%)
Sep 08, 2021 51.34 51.34 49.09 49.16 56,082 -1.87(-3.66%)
Sep 07, 2021 50.60 51.80 50.24 51.03 23,709 +0.05(+0.10%)
Sep 03, 2021 51.83 52.43 50.71 50.98 31,294 -0.85(-1.65%)
Sep 02, 2021 51.17 52.31 51.03 51.83 42,460 +1.44(+2.86%)
Sep 01, 2021 50.44 50.60 49.92 50.39 39,181 -0.19(-0.37%)
Aug 31, 2021 50.28 51.22 49.98 50.58 29,114 -0.05(-0.10%)
Aug 30, 2021 52.46 52.80 50.58 50.63 61,258 -1.36(-2.62%)
Aug 27, 2021 49.64 52.46 49.57 51.99 68,411 +3.05(+6.24%)
Aug 26, 2021 49.18 49.86 48.81 48.94 36,336 -0.64(-1.29%)
Aug 25, 2021 49.19 50.08 48.83 49.57 30,233 +0.33(+0.68%)
Aug 24, 2021 48.41 49.61 48.41 49.24 48,901 +1.49(+3.13%)
Aug 23, 2021 46.59 48.05 46.59 47.75 35,582 +2.62(+5.81%)
Aug 20, 2021 44.46 45.49 44.38 45.13 38,499 +0.27(+0.59%)
Aug 19, 2021 45.64 45.76 44.06 44.86 138,937 -1.66(-3.57%)
Aug 18, 2021 47.15 48.14 46.48 46.52 32,162 -0.58(-1.23%)
Aug 17, 2021 47.54 48.44 46.46 47.10 94,284 -0.88(-1.84%)
Aug 16, 2021 48.63 48.63 47.54 47.98 68,987 -1.53(-3.09%)
Aug 13, 2021 50.80 50.87 49.38 49.52 17,726 -1.34(-2.64%)
Aug 12, 2021 51.61 52.03 50.33 50.86 21,194 -0.93(-1.80%)
Aug 11, 2021 50.85 51.90 50.02 51.79 69,960 +0.58(+1.13%)
Aug 10, 2021 49.91 51.40 49.91 51.21 30,622 +1.65(+3.33%)
Aug 09, 2021 49.66 49.90 48.56 49.56 40,124 -1.02(-2.02%)
Aug 06, 2021 50.13 51.08 50.00 50.59 47,577 +1.14(+2.30%)
Aug 05, 2021 48.76 50.48 48.76 49.45 45,894 +0.88(+1.82%)
Aug 04, 2021 51.02 51.10 48.47 48.56 114,931 -3.63(-6.96%)
Aug 03, 2021 51.00 52.22 49.58 52.20 72,024 +0.82(+1.61%)
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.