Skip to main content

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

82.34 -1.07 (-1.28%)
Official Closing Price Updated: 6:30 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 83.32 83.93 82.20 82.34 100,918 -1.07(-1.28%)
Feb 27, 2024 83.67 83.95 83.10 83.41 65,167 +0.14(+0.17%)
Feb 26, 2024 83.06 83.89 82.71 83.27 46,545 -0.24(-0.29%)
Feb 23, 2024 83.19 83.99 82.01 83.51 88,557 -0.90(-1.07%)
Feb 22, 2024 83.36 84.62 83.00 84.41 131,153 +1.03(+1.24%)
Feb 21, 2024 82.42 84.49 82.42 83.38 145,283 +0.98(+1.19%)
Feb 20, 2024 82.83 83.13 81.76 82.40 140,853 -0.77(-0.93%)
Feb 16, 2024 83.06 83.90 81.97 83.17 139,484 +0.03(+0.04%)
Feb 15, 2024 80.46 83.47 80.46 83.14 252,500 +3.21(+4.02%)
Feb 14, 2024 80.33 81.02 79.46 79.93 123,968 +0.22(+0.28%)
Feb 13, 2024 80.41 80.71 78.69 79.71 121,227 -1.62(-1.99%)
Feb 12, 2024 80.24 81.79 80.24 81.33 187,075 +1.16(+1.45%)
Feb 09, 2024 80.43 80.70 79.56 80.17 190,345 -0.39(-0.48%)
Feb 08, 2024 79.46 80.87 79.35 80.56 121,781 +1.41(+1.78%)
Feb 07, 2024 79.76 80.15 78.56 79.15 177,695 -0.24(-0.30%)
Feb 06, 2024 78.26 79.82 78.19 79.39 224,437 +1.75(+2.25%)
Feb 05, 2024 78.24 78.30 76.65 77.64 499,807 -0.98(-1.25%)
Feb 02, 2024 80.69 80.74 78.62 78.62 263,133 -2.58(-3.18%)
Feb 01, 2024 82.12 82.88 80.38 81.20 318,191 -0.39(-0.48%)
Jan 31, 2024 83.81 84.17 81.48 81.59 183,257 -2.26(-2.70%)
Jan 30, 2024 82.44 84.42 81.00 83.85 241,782 -0.97(-1.14%)
Jan 29, 2024 84.23 84.82 83.07 84.82 62,110 +0.33(+0.39%)
Jan 26, 2024 83.62 85.30 83.41 84.49 92,981 +0.66(+0.79%)
Jan 25, 2024 83.69 84.25 82.05 83.83 252,167 +1.13(+1.37%)
Jan 24, 2024 81.53 82.86 80.75 82.70 157,269 +2.02(+2.50%)
Jan 23, 2024 80.25 81.80 80.25 80.68 82,620 +0.39(+0.49%)
Jan 22, 2024 79.00 80.73 78.75 80.29 94,098 +1.43(+1.81%)
Jan 19, 2024 78.92 79.21 77.99 78.86 172,854 +0.23(+0.29%)
Jan 18, 2024 77.68 78.89 77.22 78.63 296,046 +1.22(+1.58%)
Jan 17, 2024 76.63 77.95 76.08 77.41 77,072 -0.17(-0.22%)
Jan 16, 2024 78.76 79.03 77.41 77.58 56,347 -1.73(-2.18%)
Jan 12, 2024 79.86 80.31 78.31 79.31 211,103 +1.09(+1.39%)
Jan 11, 2024 78.48 78.48 77.06 78.22 93,242 +0.30(+0.39%)
Jan 10, 2024 79.26 79.26 77.54 77.92 63,839 -1.23(-1.55%)
Jan 09, 2024 81.10 81.10 78.78 79.15 66,614 -2.02(-2.49%)
Jan 08, 2024 81.25 81.26 79.21 81.17 72,747 -1.99(-2.39%)
Jan 05, 2024 82.13 83.23 81.89 83.16 65,311 +1.59(+1.95%)
Jan 04, 2024 83.93 84.51 81.47 81.57 91,755 -2.02(-2.42%)
Jan 03, 2024 83.18 84.89 82.88 83.59 81,129 +0.14(+0.17%)
Jan 02, 2024 84.82 86.00 83.15 83.45 62,991 -1.06(-1.25%)
Dec 29, 2023 85.34 85.34 84.36 84.51 102,470 -0.79(-0.93%)
Dec 28, 2023 86.33 86.45 85.23 85.30 81,849 -1.58(-1.82%)
Dec 27, 2023 87.38 87.77 86.76 86.88 62,583 -0.70(-0.80%)
Dec 26, 2023 86.44 87.83 86.06 87.58 48,856 +2.34(+2.75%)
Dec 22, 2023 86.11 86.50 84.80 85.24 81,788 -0.09(-0.11%)
Dec 21, 2023 84.58 85.37 84.30 85.33 189,508 +0.84(+0.99%)
Dec 20, 2023 85.84 86.86 84.42 84.49 186,270 -1.11(-1.30%)
Dec 19, 2023 84.42 85.60 84.31 85.60 117,657 +1.82(+2.17%)
Dec 18, 2023 84.59 85.64 83.71 83.78 113,495 +0.78(+0.94%)
Dec 15, 2023 83.78 83.87 82.13 83.00 113,082 -0.75(-0.89%)
Dec 14, 2023 81.96 83.94 81.96 83.75 145,405 +3.32(+4.13%)
Dec 13, 2023 78.46 80.51 77.97 80.42 137,130 +2.18(+2.79%)
Dec 12, 2023 78.41 78.75 77.41 78.24 72,596 -1.23(-1.54%)
Dec 11, 2023 79.64 80.65 79.01 79.47 69,491 -0.27(-0.34%)
Dec 08, 2023 79.07 80.51 79.07 79.73 66,518 +1.28(+1.63%)
Dec 07, 2023 78.99 79.41 77.88 78.46 90,782 -0.11(-0.14%)
Dec 06, 2023 81.31 82.06 78.49 78.57 117,753 -3.20(-3.92%)
Dec 05, 2023 83.61 83.66 81.67 81.77 113,404 -1.94(-2.31%)
Dec 04, 2023 83.47 84.08 82.48 83.71 151,854 -0.47(-0.56%)
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.