Skip to main content

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

90.85 +0.81 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.32 34.32 33.31 33.31 47,012 -0.97(-2.84%)
Aug 28, 2020 33.45 34.43 33.37 34.28 39,287 +0.83(+2.48%)
Aug 27, 2020 33.30 33.62 32.85 33.46 91,269 +0.20(+0.61%)
Aug 26, 2020 34.48 34.48 33.04 33.25 39,410 -1.10(-3.20%)
Aug 25, 2020 35.02 35.18 34.00 34.35 93,769 -0.24(-0.70%)
Aug 24, 2020 33.34 34.73 33.01 34.59 75,371 +1.63(+4.95%)
Aug 21, 2020 34.12 34.12 32.66 32.96 101,069 -1.55(-4.50%)
Aug 20, 2020 35.21 35.21 34.32 34.52 129,872 -1.20(-3.35%)
Aug 19, 2020 35.69 36.45 35.57 35.71 50,860 -0.05(-0.13%)
Aug 18, 2020 36.75 36.92 35.67 35.76 108,808 -1.11(-3.01%)
Aug 17, 2020 37.42 37.43 36.56 36.87 97,001 -0.56(-1.49%)
Aug 14, 2020 36.74 37.55 36.62 37.43 78,574 +0.26(+0.70%)
Aug 13, 2020 37.85 37.85 36.90 37.17 102,219 -0.77(-2.03%)
Aug 12, 2020 38.32 38.58 37.37 37.94 195,519 +0.08(+0.20%)
Aug 11, 2020 38.38 39.33 37.63 37.86 278,699 +0.34(+0.90%)
Aug 10, 2020 35.98 37.68 35.95 37.53 232,096 +1.84(+5.16%)
Aug 07, 2020 35.11 35.70 34.74 35.68 108,947 +0.30(+0.84%)
Aug 06, 2020 36.39 36.40 35.25 35.38 157,008 -0.98(-2.71%)
Aug 05, 2020 35.57 36.60 35.55 36.37 221,939 +1.55(+4.46%)
Aug 04, 2020 33.52 35.04 33.52 34.82 125,434 +1.06(+3.14%)
Aug 03, 2020 32.87 34.02 32.65 33.75 129,269 +0.88(+2.67%)
Jul 31, 2020 33.35 33.38 32.23 32.88 81,477 -0.72(-2.15%)
Jul 30, 2020 33.76 33.93 32.98 33.60 143,355 -0.86(-2.49%)
Jul 29, 2020 33.80 34.54 33.45 34.46 139,862 +0.84(+2.50%)
Jul 28, 2020 34.41 34.82 33.58 33.62 216,501 -1.14(-3.27%)
Jul 27, 2020 34.50 34.91 33.84 34.76 181,735 +0.28(+0.81%)
Jul 24, 2020 34.58 34.95 34.18 34.48 96,508 -0.31(-0.89%)
Jul 23, 2020 33.48 34.83 33.48 34.79 78,506 +1.36(+4.07%)
Jul 22, 2020 33.84 33.84 32.97 33.43 82,333 -0.84(-2.45%)
Jul 21, 2020 32.49 34.69 32.49 34.27 133,872 +2.49(+7.83%)
Jul 20, 2020 31.91 32.62 31.53 31.78 105,596 -0.14(-0.42%)
Jul 17, 2020 32.52 32.93 31.76 31.91 106,977 -0.53(-1.64%)
Jul 16, 2020 32.48 33.01 31.80 32.44 160,920 -0.53(-1.61%)
Jul 15, 2020 32.17 33.23 31.87 32.97 334,246 +1.77(+5.66%)
Jul 14, 2020 29.35 31.21 29.21 31.21 266,771 +1.57(+5.31%)
Jul 13, 2020 30.76 30.76 29.64 29.64 215,640 -0.74(-2.45%)
Jul 10, 2020 29.57 30.38 29.19 30.38 295,536 +0.81(+2.74%)
Jul 09, 2020 31.40 31.47 29.55 29.57 355,647 -1.87(-5.95%)
Jul 08, 2020 31.46 32.07 30.82 31.44 170,989 +0.26(+0.84%)
Jul 07, 2020 31.93 31.97 31.18 31.18 333,739 -1.23(-3.81%)
Jul 06, 2020 32.37 32.84 31.61 32.41 118,680 +0.88(+2.78%)
Jul 02, 2020 32.11 32.48 31.28 31.54 308,908 +0.36(+1.15%)
Jul 01, 2020 32.19 32.80 31.03 31.18 126,936 -0.72(-2.27%)
Jun 30, 2020 31.03 32.17 30.72 31.90 132,111 +0.55(+1.75%)
Jun 29, 2020 30.88 31.76 30.57 31.35 78,057 +0.74(+2.43%)
Jun 26, 2020 31.75 31.88 30.37 30.61 193,016 -1.65(-5.11%)
Jun 25, 2020 30.87 32.37 30.61 32.26 219,699 +1.10(+3.53%)
Jun 24, 2020 33.25 33.25 30.90 31.16 246,474 -2.65(-7.85%)
Jun 23, 2020 34.32 34.42 33.58 33.81 136,910 +0.17(+0.52%)
Jun 22, 2020 33.52 33.69 32.85 33.64 144,268 +0.03(+0.08%)
Jun 19, 2020 35.41 35.41 33.43 33.61 189,424 -0.59(-1.71%)
Jun 18, 2020 33.77 34.98 33.21 34.20 240,250 +0.02(+0.06%)
Jun 17, 2020 36.08 36.08 34.07 34.18 229,484 -1.79(-4.99%)
Jun 16, 2020 37.93 38.19 35.63 35.97 406,436 +0.59(+1.68%)
Jun 15, 2020 33.38 36.08 32.55 35.38 336,552 +0.24(+0.68%)
Jun 12, 2020 36.02 36.59 33.91 35.14 328,003 +1.94(+5.84%)
Jun 11, 2020 35.03 36.31 33.16 33.20 485,829 -5.73(-14.72%)
Jun 10, 2020 41.33 41.33 38.12 38.93 395,328 -3.21(-7.61%)
Jun 09, 2020 43.23 43.23 41.41 42.13 502,201 -3.52(-7.72%)
Jun 08, 2020 43.42 45.73 42.37 45.66 999,791 +5.14(+12.70%)
Jun 05, 2020 38.51 40.59 38.30 40.51 1,201,983 +4.82(+13.50%)
Jun 04, 2020 33.46 35.91 33.02 35.69 587,429 +2.15(+6.41%)
Jun 03, 2020 33.51 33.85 33.07 33.54 494,874 +0.69(+2.10%)
Jun 02, 2020 31.65 33.15 31.65 32.85 258,154 +1.47(+4.68%)
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.