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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	158.71	160.67	157.96	158.43	69,581	+0.00(+0.00%)
Jun 28, 2018	159.08	159.73	156.93	158.43	86,224	-0.93(-0.59%)
Jun 27, 2018	157.31	162.54	157.12	159.36	195,586	+4.02(+2.59%)
Jun 26, 2018	152.63	155.90	150.87	155.34	121,039	+3.27(+2.15%)
Jun 25, 2018	156.56	156.74	151.42	152.07	146,963	-4.67(-2.98%)
Jun 22, 2018	156.37	159.08	156.28	156.74	136,793	+5.98(+3.97%)
Jun 21, 2018	153.57	153.57	150.16	150.77	65,232	-4.02(-2.60%)
Jun 20, 2018	155.44	155.44	152.45	154.78	79,246	+0.56(+0.36%)
Jun 19, 2018	151.42	154.27	150.95	154.22	54,421	+0.65(+0.43%)
Jun 18, 2018	151.14	154.60	151.05	153.57	51,791	+2.06(+1.36%)
Jun 15, 2018		156.00	149.74	151.51	130,010	-4.22(-2.71%)
Jun 14, 2018	158.34	158.62	155.26	155.73	71,774	-1.59(-1.01%)
Jun 13, 2018	157.41	158.25	156.07	157.31	103,763	-0.56(-0.35%)
Jun 12, 2018	158.71	159.83	157.04	157.88	60,716	-0.93(-0.59%)
Jun 11, 2018	158.71	159.65	157.60	158.81	43,968	-0.75(-0.47%)
Jun 08, 2018	163.56	164.12	158.43	159.55	100,470	-4.29(-2.62%)
Jun 07, 2018	161.23	164.73	160.86	163.84	112,814	+3.92(+2.45%)
Jun 06, 2018			158.34	159.93	44,581	+0.75(+0.47%)
Jun 05, 2018	157.13	159.74	156.76	159.18	37,556	+1.31(+0.83%)
Jun 04, 2018	160.86	161.23	156.10	157.88	74,742	-2.43(-1.51%)
Jun 01, 2018	161.79	163.38	158.99	160.30	131,832	-1.02(-0.64%)
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%)