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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	158.99	160.81	156.46	159.27	116,092	-0.19(-0.12%)
Jul 30, 2018	157.77	161.04	157.77	159.45	106,631	+3.46(+2.22%)
Jul 27, 2018	154.22	157.40	154.22	156.00	100,769	+1.87(+1.21%)
Jul 26, 2018	151.33	154.78	150.49	154.13	127,733	+2.90(+1.91%)
Jul 25, 2018	151.42	151.70	149.51	151.23	92,180	-0.09(-0.06%)
Jul 24, 2018	152.17	153.85	151.09	151.33	86,091	+0.19(+0.12%)
Jul 23, 2018	154.60	154.60	150.30	151.14	120,855	-2.80(-1.82%)
Jul 20, 2018	155.06	155.62	153.38	153.94	82,412	-1.12(-0.72%)
Jul 19, 2018	155.34	156.65	154.41	155.06	107,387	-0.75(-0.48%)
Jul 18, 2018	156.00	156.98	153.75	155.81	119,555	-0.93(-0.60%)
Jul 17, 2018	156.09	157.72	155.25	156.74	109,161	+0.00(+0.00%)
Jul 16, 2018	156.84	157.96	154.69	156.74	82,828	-2.90(-1.81%)
Jul 13, 2018	158.80	160.68	158.43	159.64	118,415	+1.12(+0.71%)
Jul 12, 2018	160.29	160.29	155.72	158.52	141,360	-0.28(-0.18%)
Jul 11, 2018	160.57	164.03	158.15	158.80	129,850	-4.58(-2.80%)
Jul 10, 2018	163.47	166.01	161.97	163.38	334,740	+1.03(+0.63%)
Jul 09, 2018	158.99	163.10	158.99	162.35	90,675	+4.39(+2.78%)
Jul 06, 2018	154.60	158.52	153.75	157.96	80,756	+2.24(+1.44%)
Jul 05, 2018	156.09	156.84	154.88	155.72	92,473	+0.37(+0.24%)
Jul 03, 2018		155.34	155.34	155.34	0	+1.77(+1.16%)
Jul 02, 2018	156.84	156.84	152.63	153.57	91,116	-4.86(-3.07%)
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%)