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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	163.75	165.24	161.05	161.32	71,723	-3.64(-2.20%)
May 30, 2018	161.60	166.45	161.42	164.96	168,479	+4.76(+2.97%)
May 29, 2018	158.06	160.86	157.31	160.21	78,441	+0.19(+0.12%)
May 25, 2018		160.02	160.02	160.02	0	-7.27(-4.35%)
May 24, 2018	167.48	168.78	166.36	167.29	60,534	-3.17(-1.86%)
May 23, 2018	171.02	172.05	168.41	170.46	91,881	-2.43(-1.40%)
May 22, 2018	175.97	178.95	171.81	172.89	86,171	-2.89(-1.64%)
May 21, 2018	176.15	176.25	173.63	175.78	40,121	+0.84(+0.48%)
May 18, 2018	175.87	176.34	173.96	174.94	45,250	-1.12(-0.64%)
May 17, 2018	173.54	178.67	173.45	176.06	127,656	+3.54(+2.05%)
May 16, 2018	170.18	172.98	169.63	172.52	59,901	+2.42(+1.43%)
May 15, 2018	168.51	170.09	167.01	170.09	92,238	+1.77(+1.05%)
May 14, 2018	167.76	169.34	167.67	168.32	43,894	+1.30(+0.78%)
May 11, 2018	168.23	168.78	166.50	167.01	77,416	-1.12(-0.67%)
May 10, 2018	168.60	169.06	166.36	168.13	52,613	+0.00(+0.00%)
May 09, 2018	167.39	170.74	166.45	168.13	167,532	+4.48(+2.73%)
May 08, 2018	161.23	163.75	157.41	163.66	147,514	+2.43(+1.50%)
May 07, 2018	161.32	165.43	160.67	161.23	108,074	+1.68(+1.05%)
May 04, 2018	157.22	160.91	156.76	159.55	35,486	+1.87(+1.18%)
May 03, 2018	159.65	159.65	155.92	157.69	26,417	-2.05(-1.28%)
May 02, 2018	157.22	161.47	157.22	159.74	235,753	+2.15(+1.36%)
May 01, 2018	158.16	158.17	155.26	157.59	112,727	-1.59(-1.00%)
Apr 30, 2018	159.37	161.42	158.90	159.18	48,208	-0.56(-0.35%)
Apr 27, 2018	160.30	161.14	158.34	159.74	77,577	-1.68(-1.04%)
Apr 26, 2018	159.37	162.35	158.11	161.42	49,854	+2.80(+1.76%)
Apr 25, 2018	156.66	159.65	154.98	158.62	99,122	+1.12(+0.71%)
Apr 24, 2018	159.46	160.77	156.10	157.50	92,523	-0.47(-0.29%)
Apr 23, 2018	155.45	157.97	154.24	157.97	60,334	+1.86(+1.19%)
Apr 20, 2018	156.38	157.13	153.40	156.10	81,913	-1.12(-0.71%)
Apr 19, 2018	158.99	159.37	155.54	157.22	132,833	-0.84(-0.53%)
Apr 18, 2018	156.01	160.11	154.80	158.06	149,574	+4.57(+2.98%)
Apr 17, 2018	153.12	154.05	152.09	153.49	139,419	+0.93(+0.61%)
Apr 16, 2018	152.00	153.40	150.04	152.56	72,945	+0.09(+0.06%)
Apr 13, 2018	152.00	153.77	151.63	152.47	64,078	+0.93(+0.62%)
Apr 12, 2018	150.04	152.65	147.90	151.53	123,577	+1.77(+1.18%)
Apr 11, 2018	144.73	151.01	144.35	149.76	79,843	+5.03(+3.48%)
Apr 10, 2018	139.22	146.41	138.94	144.73	108,353	+8.77(+6.45%)
Apr 09, 2018	138.66	138.66	135.96	135.96	41,567	-1.03(-0.75%)
Apr 06, 2018	139.78	140.90	135.03	136.99	82,491	-3.73(-2.65%)
Apr 05, 2018	136.05	142.30	134.94	140.72	124,150	+5.22(+3.85%)
Apr 04, 2018	131.86	135.73	130.74	135.50	88,172	+0.56(+0.42%)
Apr 03, 2018	132.70	135.40	130.25	134.94	45,051	+3.08(+2.33%)
Apr 02, 2018	134.75	135.31	129.43	131.86	60,461	-3.92(-2.88%)
Mar 29, 2018		135.77	135.77	135.77	0	+3.64(+2.75%)
Mar 28, 2018	134.75	135.03	131.72	132.14	139,727	-3.17(-2.34%)
Mar 27, 2018	140.44	141.28	134.28	135.31	128,002	-4.76(-3.40%)
Mar 26, 2018	141.46	141.84	135.91	140.06	136,384	+0.19(+0.13%)
Mar 23, 2018	142.58	143.98	139.69	139.88	75,764	-1.49(-1.06%)
Mar 22, 2018	143.98	145.75	141.09	141.37	59,881	-4.85(-3.32%)
Mar 21, 2018	140.62	146.87	139.13	146.22	63,359	+7.09(+5.09%)
Mar 20, 2018	139.78	140.53	138.62	139.13	63,164	+0.47(+0.34%)
Mar 19, 2018	142.02	142.30	136.61	138.66	38,751	-4.10(-2.87%)
Mar 16, 2018	139.32	143.33	139.22	142.77	96,265	+3.41(+2.45%)
Mar 15, 2018	143.92	143.92	137.87	139.36	120,869	-3.72(-2.60%)
Mar 14, 2018	144.57	144.85	142.62	143.08	95,916	-0.75(-0.52%)
Mar 13, 2018	145.88	147.18	142.85	143.83	103,434	-2.05(-1.40%)
Mar 12, 2018	144.57	147.09	144.20	145.88	108,650	+0.84(+0.58%)
Mar 09, 2018	142.99	146.34	142.80	145.04	106,054	+3.54(+2.50%)
Mar 08, 2018	140.76	141.85	139.45	141.50	44,345	+0.56(+0.40%)
Mar 07, 2018			138.71	140.94	117,256	-1.68(-1.18%)
Mar 06, 2018	142.71	144.67	140.85	142.62	29,075	+0.47(+0.33%)
Mar 05, 2018	138.06	143.08	137.87	142.15	41,410	+3.35(+2.41%)
Mar 02, 2018	135.36	139.08	132.94	138.80	105,393	+1.77(+1.29%)