Skip to main content

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

84.45 +0.24 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 83.36 85.41 81.98 82.91 493,577 +0.39(+0.47%)
Nov 29, 2023 83.37 83.53 82.12 82.53 74,102 -0.14(-0.17%)
Nov 28, 2023 83.37 83.65 82.36 82.66 39,247 -0.36(-0.43%)
Nov 27, 2023 83.44 83.55 82.43 83.02 38,903 -0.83(-0.99%)
Nov 24, 2023 82.80 84.52 82.80 83.86 33,436 +0.93(+1.13%)
Nov 22, 2023 81.39 83.11 80.45 82.92 103,249 -0.22(-0.26%)
Nov 21, 2023 83.30 83.87 82.71 83.14 74,217 -0.73(-0.88%)
Nov 20, 2023 84.66 85.11 83.82 83.88 97,290 +0.02(+0.02%)
Nov 17, 2023 82.55 84.15 82.55 83.86 132,970 +2.20(+2.70%)
Nov 16, 2023 83.89 84.55 80.49 81.65 185,609 -3.36(-3.96%)
Nov 15, 2023 86.16 87.55 84.93 85.02 73,981 -1.59(-1.83%)
Nov 14, 2023 85.88 86.72 85.12 86.61 120,522 +1.92(+2.26%)
Nov 13, 2023 83.91 85.12 83.51 84.69 49,245 +0.67(+0.80%)
Nov 10, 2023 84.01 84.58 83.36 84.01 61,408 +1.08(+1.30%)
Nov 09, 2023 83.82 84.63 82.93 82.93 87,856 +0.00(+0.00%)
Nov 08, 2023 82.50 83.92 82.32 82.93 137,878 -0.19(-0.23%)
Nov 07, 2023 86.00 86.00 82.96 83.12 237,683 -4.40(-5.02%)
Nov 06, 2023 90.10 90.33 87.24 87.52 163,976 -1.95(-2.17%)
Nov 03, 2023 90.15 91.02 89.14 89.46 139,222 -0.35(-0.39%)
Nov 02, 2023 87.83 89.92 87.83 89.81 219,356 +2.58(+2.96%)
Nov 01, 2023 87.24 88.61 86.48 87.23 227,646 +0.42(+0.48%)
Oct 31, 2023 86.96 87.53 85.64 86.81 113,180 -0.33(-0.38%)
Oct 30, 2023 87.94 88.98 85.96 87.14 238,354 -0.50(-0.57%)
Oct 27, 2023 88.00 88.29 86.31 87.64 81,475 +0.07(+0.08%)
Oct 26, 2023 88.69 88.72 86.34 87.57 129,626 -1.95(-2.17%)
Oct 25, 2023 90.52 90.56 88.68 89.51 65,763 -1.46(-1.60%)
Oct 24, 2023 91.60 91.95 90.55 90.97 77,767 -0.37(-0.40%)
Oct 23, 2023 91.42 92.22 90.53 91.34 133,799 -0.95(-1.03%)
Oct 20, 2023 94.16 94.30 90.80 92.29 65,900 -1.97(-2.09%)
Oct 19, 2023 93.70 95.39 92.45 94.26 50,677 -0.28(-0.29%)
Oct 18, 2023 95.36 96.02 94.13 94.54 75,150 -0.35(-0.37%)
Oct 17, 2023 92.55 95.36 92.55 94.88 65,692 +1.87(+2.01%)
Oct 16, 2023 94.10 94.10 92.31 93.02 80,953 -0.60(-0.64%)
Oct 13, 2023 93.73 94.30 92.61 93.61 75,718 +1.66(+1.80%)
Oct 12, 2023 94.16 94.21 91.05 91.96 116,238 -1.07(-1.15%)
Oct 11, 2023 91.89 93.07 90.91 93.03 91,788 +0.67(+0.73%)
Oct 10, 2023 92.34 92.84 91.72 92.35 139,658 +0.25(+0.27%)
Oct 09, 2023 90.66 92.62 90.65 92.10 131,608 +3.85(+4.36%)
Oct 06, 2023 87.14 89.16 86.29 88.25 107,968 +1.25(+1.44%)
Oct 05, 2023 86.67 88.49 86.40 87.00 262,072 -0.67(-0.76%)
Oct 04, 2023 91.11 91.11 87.20 87.67 418,006 -4.48(-4.86%)
Oct 03, 2023 91.34 92.31 90.90 92.14 191,770 +0.26(+0.28%)
Oct 02, 2023 95.19 95.19 91.21 91.89 397,138 -3.19(-3.35%)
Sep 29, 2023 97.88 97.88 94.59 95.07 345,753 -2.47(-2.53%)
Sep 28, 2023 98.29 98.61 96.84 97.54 191,574 -0.93(-0.95%)
Sep 27, 2023 96.33 98.97 96.07 98.48 138,133 +3.59(+3.79%)
Sep 26, 2023 94.68 95.78 94.50 94.88 185,904 -0.81(-0.85%)
Sep 25, 2023 93.94 96.03 95.38 95.70 150,506 +1.47(+1.56%)
Sep 22, 2023 94.34 95.11 93.97 94.23 139,509 +0.78(+0.84%)
Sep 21, 2023 95.44 95.44 93.41 93.44 87,325 -1.83(-1.92%)
Sep 20, 2023 95.29 97.23 95.20 95.27 109,961 -0.33(-0.34%)
Sep 19, 2023 98.87 99.26 95.37 95.60 200,932 -2.32(-2.37%)
Sep 18, 2023 98.02 98.81 97.42 97.92 106,790 +0.31(+0.31%)
Sep 15, 2023 98.19 98.71 97.01 97.61 207,959 -0.76(-0.78%)
Sep 14, 2023 98.25 98.89 98.01 98.38 189,019 +1.59(+1.64%)
Sep 13, 2023 99.10 99.37 96.47 96.79 229,807 -2.14(-2.16%)
Sep 12, 2023 97.44 99.90 97.44 98.93 127,001 +2.26(+2.34%)
Sep 11, 2023 97.25 97.60 96.34 96.67 161,229 +0.29(+0.30%)
Sep 08, 2023 95.81 97.24 95.67 96.39 67,798 +0.68(+0.71%)
Sep 07, 2023 95.79 96.49 94.92 95.70 70,816 -0.42(-0.43%)
Sep 06, 2023 95.62 97.06 94.99 96.12 201,820 +0.29(+0.30%)
Sep 05, 2023 96.31 97.95 95.83 95.83 173,350 +0.65(+0.69%)
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.