Skip to main content

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

88.83 -0.90 (-1.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.50 55.73 53.85 54.47 125,388 -0.37(-0.67%)
Sep 29, 2022 54.18 54.83 52.77 54.83 97,074 +0.02(+0.04%)
Sep 28, 2022 53.05 55.07 52.59 54.81 384,271 +2.55(+4.87%)
Sep 27, 2022 52.52 53.75 51.91 52.26 192,278 +1.11(+2.16%)
Sep 26, 2022 51.89 53.22 50.96 51.16 154,128 -1.01(-1.93%)
Sep 23, 2022 54.61 54.61 51.47 52.17 166,481 -5.03(-8.80%)
Sep 22, 2022 58.97 59.47 57.15 57.20 56,977 -0.56(-0.97%)
Sep 21, 2022 60.49 60.97 57.76 57.76 126,215 -1.31(-2.22%)
Sep 20, 2022 60.44 60.48 58.41 59.08 878,231 -2.05(-3.36%)
Sep 19, 2022 59.02 61.47 58.85 61.13 100,419 +0.12(+0.19%)
Sep 16, 2022 62.93 62.99 60.08 61.01 436,925 -2.51(-3.96%)
Sep 15, 2022 63.53 64.15 62.42 63.53 250,028 -1.49(-2.29%)
Sep 14, 2022 63.25 65.54 63.25 65.02 192,235 +2.24(+3.57%)
Sep 13, 2022 63.85 65.00 62.36 62.78 130,565 -2.46(-3.78%)
Sep 12, 2022 65.01 65.38 63.85 65.24 133,647 +1.17(+1.83%)
Sep 09, 2022 62.34 64.38 62.34 64.07 161,625 +3.15(+5.16%)
Sep 08, 2022 60.78 61.80 60.20 60.92 119,123 +0.17(+0.28%)
Sep 07, 2022 59.98 61.04 58.76 60.76 131,751 -0.78(-1.27%)
Sep 06, 2022 63.23 63.54 60.90 61.53 143,456 -1.11(-1.78%)
Sep 02, 2022 61.43 63.08 60.84 62.65 130,510 +3.02(+5.06%)
Sep 01, 2022 60.83 61.01 58.79 59.63 223,789 -2.39(-3.85%)
Aug 31, 2022 61.13 63.41 60.57 62.02 187,196 -0.40(-0.65%)
Aug 30, 2022 64.30 64.30 61.59 62.42 156,406 -3.07(-4.68%)
Aug 29, 2022 64.13 66.14 63.97 65.49 115,204 +0.98(+1.51%)
Aug 26, 2022 65.94 66.29 63.76 64.51 113,223 -1.70(-2.56%)
Aug 25, 2022 65.96 66.65 65.81 66.21 128,883 +0.66(+1.01%)
Aug 24, 2022 64.11 65.76 63.78 65.55 103,068 +1.62(+2.53%)
Aug 23, 2022 62.44 65.15 62.44 63.93 147,620 +2.56(+4.18%)
Aug 22, 2022 60.68 61.75 59.53 61.37 123,722 -0.47(-0.77%)
Aug 19, 2022 62.28 62.49 61.46 61.84 112,147 -1.33(-2.11%)
Aug 18, 2022 61.15 63.43 61.12 63.17 116,275 +2.99(+4.96%)
Aug 17, 2022 59.24 60.80 58.92 60.18 83,793 +0.49(+0.83%)
Aug 16, 2022 60.80 61.85 59.19 59.69 115,284 -0.96(-1.58%)
Aug 15, 2022 60.62 60.66 58.58 60.65 112,945 -2.63(-4.16%)
Aug 12, 2022 62.03 63.30 61.30 63.28 69,350 +1.11(+1.79%)
Aug 11, 2022 61.07 62.71 61.07 62.17 91,596 +2.33(+3.89%)
Aug 10, 2022 60.08 60.36 58.01 59.84 93,071 +0.33(+0.55%)
Aug 09, 2022 59.38 60.67 59.05 59.51 83,463 +0.77(+1.31%)
Aug 08, 2022 58.58 59.42 58.03 58.74 100,770 +0.05(+0.08%)
Aug 05, 2022 56.44 60.17 56.38 58.70 107,879 +1.64(+2.87%)
Aug 04, 2022 60.37 60.45 56.95 57.06 133,655 -3.40(-5.63%)
Aug 03, 2022 62.97 62.97 59.49 60.46 166,544 -1.92(-3.08%)
Aug 02, 2022 61.80 63.49 61.56 62.38 141,816 +1.03(+1.67%)
Aug 01, 2022 61.76 61.76 60.00 61.36 107,272 -1.72(-2.72%)
Jul 29, 2022 61.29 63.58 61.13 63.07 156,551 +3.16(+5.27%)
Jul 28, 2022 60.50 61.03 58.38 59.92 178,891 +0.17(+0.28%)
Jul 27, 2022 57.29 59.99 56.75 59.75 777,955 +3.52(+6.26%)
Jul 26, 2022 57.59 57.93 55.88 56.23 151,641 -0.20(-0.35%)
Jul 25, 2022 53.86 56.46 53.34 56.43 168,992 +3.28(+6.18%)
Jul 22, 2022 53.91 55.12 52.69 53.14 239,538 -0.41(-0.77%)
Jul 21, 2022 54.29 54.29 52.15 53.56 127,813 -2.56(-4.57%)
Jul 20, 2022 55.08 56.22 54.21 56.12 182,060 +0.00(+0.00%)
Jul 19, 2022 54.10 56.24 53.94 56.12 133,398 +2.15(+3.98%)
Jul 18, 2022 53.29 54.62 53.29 53.97 191,302 +2.25(+4.35%)
Jul 15, 2022 51.77 52.12 50.28 51.72 201,477 +1.03(+2.02%)
Jul 14, 2022 50.61 50.80 49.29 50.70 116,607 -1.73(-3.29%)
Jul 13, 2022 51.96 53.75 51.88 52.42 109,205 -0.24(-0.45%)
Jul 12, 2022 52.96 53.64 51.93 52.66 477,830 -2.05(-3.75%)
Jul 11, 2022 55.20 55.71 53.90 54.71 277,686 -1.50(-2.67%)
Jul 08, 2022 56.63 56.92 55.24 56.21 615,390 +0.30(+0.53%)
Jul 07, 2022 54.26 56.55 54.26 55.91 322,742 +3.15(+5.96%)
Jul 06, 2022 53.30 54.52 50.72 52.77 314,626 -1.21(-2.25%)
Jul 05, 2022 56.86 56.86 53.00 53.98 260,950 -4.71(-8.03%)
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.