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

59.73 USD +3.07 (+5.42%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 55.76 59.85 55.33 59.73 151,077 +3.07(+5.42%)
May 06, 2021 56.16 56.77 54.08 56.66 138,923 +0.58(+1.03%)
May 05, 2021 55.34 56.31 53.08 56.08 204,112 +3.15(+5.95%)
May 04, 2021 52.59 53.23 51.50 52.93 58,629 +0.34(+0.65%)
May 03, 2021 51.42 53.00 51.42 52.59 330,040 +2.08(+4.12%)
Apr 30, 2021 52.03 52.84 50.44 50.51 86,100 -2.60(-4.90%)
Apr 29, 2021 53.59 54.23 52.14 53.11 30,834 +0.22(+0.42%)
Apr 28, 2021 49.72 53.12 49.72 52.89 144,855 +3.35(+6.76%)
Apr 27, 2021 50.10 50.16 47.90 49.54 45,329 -0.44(-0.88%)
Apr 26, 2021 48.74 50.20 48.74 49.98 25,871 +1.06(+2.17%)
Apr 23, 2021 48.29 49.50 48.00 48.92 22,500 +0.65(+1.35%)
Apr 22, 2021 49.09 49.25 47.92 48.27 48,751 -0.53(-1.09%)
Apr 21, 2021 47.14 48.80 46.64 48.80 65,960 +0.88(+1.84%)
Apr 20, 2021 50.38 50.38 47.37 47.92 268,919 -2.78(-5.48%)
Apr 19, 2021 50.83 51.55 50.24 50.70 31,622 -0.28(-0.55%)
Apr 16, 2021 52.05 52.43 50.82 50.98 66,100 -0.80(-1.54%)
Apr 15, 2021 53.16 53.16 51.26 51.78 43,135 -1.22(-2.30%)
Apr 14, 2021 50.51 53.93 50.51 53.00 207,060 +2.87(+5.73%)
Apr 13, 2021 50.68 50.68 49.48 50.13 74,882 -0.57(-1.12%)
Apr 12, 2021 51.40 51.95 50.55 50.70 80,681 -0.37(-0.72%)
Apr 09, 2021 52.10 52.34 50.95 51.07 67,600 -1.25(-2.39%)
Apr 08, 2021 52.68 52.68 51.29 52.32 47,671 -0.64(-1.21%)
Apr 07, 2021 52.91 53.67 52.44 52.96 75,271 +0.09(+0.17%)
Apr 06, 2021 53.52 55.09 52.80 52.87 57,874 -0.46(-0.86%)
Apr 05, 2021 55.31 55.31 52.60 53.33 72,448 -1.75(-3.18%)
Apr 01, 2021 53.67 55.09 52.97 55.08 266,000 +1.84(+3.46%)
Mar 31, 2021 52.64 53.71 52.17 53.24 126,672 +0.60(+1.14%)
Mar 30, 2021 52.11 53.43 52.00 52.64 96,104 +0.01(+0.02%)
Mar 29, 2021 54.26 54.63 52.34 52.63 62,836 -2.09(-3.82%)
Mar 26, 2021 54.61 55.14 53.37 54.72 153,300 +1.51(+2.84%)
Mar 25, 2021 51.40 53.38 49.71 53.21 327,690 +0.96(+1.84%)
Mar 24, 2021 52.81 54.61 52.19 52.25 211,664 +0.45(+0.87%)
Mar 23, 2021 54.03 54.09 51.37 51.80 232,891 -3.40(-6.16%)
Mar 22, 2021 56.11 56.15 54.47 55.20 87,119 -1.95(-3.41%)
Mar 19, 2021 56.86 58.38 55.70 57.15 181,100 +0.12(+0.21%)
Mar 18, 2021 60.33 60.33 56.51 57.03 171,121 -3.63(-5.98%)
Mar 17, 2021 59.66 60.74 59.41 60.66 51,192 +0.53(+0.88%)
Mar 16, 2021 62.31 62.31 59.73 60.13 126,532 -2.97(-4.71%)
Mar 15, 2021 64.11 64.18 62.33 63.10 240,301 -1.05(-1.64%)
Mar 12, 2021 64.91 65.77 63.49 64.15 80,800 -0.65(-1.00%)
Mar 11, 2021 66.17 66.71 64.56 64.80 119,969 -0.93(-1.41%)
Mar 10, 2021 63.13 65.93 62.80 65.73 160,716 +2.93(+4.67%)
Mar 09, 2021 66.08 66.13 62.78 62.80 181,614 -3.15(-4.78%)
Mar 08, 2021 64.69 66.62 63.28 65.95 164,719 +1.39(+2.15%)
Mar 05, 2021 62.06 64.60 60.12 64.56 198,700 +4.18(+6.92%)
Mar 04, 2021 60.01 61.64 58.00 60.38 134,363 +0.86(+1.44%)
Mar 03, 2021 59.50 60.88 59.50 59.52 102,467 +0.63(+1.07%)
Mar 02, 2021 60.75 61.49 58.89 58.89 90,701 -1.88(-3.09%)
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.