Skip to main content

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

89.92 +1.34 (+1.51%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 109.68 110.05 104.51 104.79 205,499 -3.95(-3.63%)
Apr 29, 2019 109.58 109.96 108.27 108.74 81,290 -0.56(-0.52%)
Apr 26, 2019 109.11 110.10 107.33 109.30 140,251 -0.66(-0.60%)
Apr 25, 2019 112.78 113.22 109.86 109.96 176,559 -2.44(-2.17%)
Apr 24, 2019 117.76 117.76 112.40 112.40 105,094 -5.55(-4.70%)
Apr 23, 2019 117.29 118.89 116.63 117.95 177,004 +0.75(+0.64%)
Apr 22, 2019 114.28 117.48 114.00 117.19 155,049 +4.04(+3.57%)
Apr 18, 2019 114.94 116.16 112.87 113.15 180,164 -1.41(-1.23%)
Apr 17, 2019 115.50 116.07 114.00 114.56 137,453 -0.38(-0.33%)
Apr 16, 2019 112.59 115.17 112.03 114.94 191,511 +2.82(+2.52%)
Apr 15, 2019 112.50 113.44 111.37 112.12 199,833 -0.66(-0.58%)
Apr 12, 2019 114.56 115.31 112.68 112.78 216,341 -0.28(-0.25%)
Apr 11, 2019 113.25 114.50 111.84 113.06 122,825 -0.56(-0.50%)
Apr 10, 2019 113.25 114.73 112.97 113.62 86,437 +1.03(+0.92%)
Apr 09, 2019 113.91 114.09 112.12 112.59 126,159 -1.88(-1.64%)
Apr 08, 2019 114.28 115.69 113.72 114.47 170,390 +0.56(+0.50%)
Apr 05, 2019 111.46 114.09 111.08 113.91 193,326 +3.29(+2.97%)
Apr 04, 2019 109.30 110.80 107.89 110.61 170,850 +1.22(+1.12%)
Apr 03, 2019 111.93 113.20 109.02 109.39 172,623 -1.69(-1.52%)
Apr 02, 2019 112.68 113.44 110.52 111.08 160,279 -1.22(-1.09%)
Apr 01, 2019 109.68 112.50 109.11 112.31 193,401 +3.76(+3.46%)
Mar 29, 2019 110.71 110.90 107.33 108.55 91,986 -0.28(-0.26%)
Mar 28, 2019 106.01 109.06 105.92 108.83 87,154 +1.97(+1.85%)
Mar 27, 2019 107.89 108.64 105.63 106.86 124,820 -0.85(-0.79%)
Mar 26, 2019 107.89 109.86 107.04 107.70 166,622 +1.69(+1.60%)
Mar 25, 2019 105.54 106.39 103.75 106.01 164,606 -0.09(-0.09%)
Mar 22, 2019 110.80 111.18 105.54 106.10 188,761 -6.02(-5.36%)
Mar 21, 2019 111.56 112.68 110.61 112.12 247,436 +0.28(+0.25%)
Mar 20, 2019 109.96 113.53 109.30 111.84 221,887 +1.50(+1.36%)
Mar 19, 2019 112.40 113.44 109.77 110.33 156,012 -1.22(-1.09%)
Mar 18, 2019 107.70 111.79 107.70 111.56 125,515 +4.41(+4.11%)
Mar 15, 2019 107.43 108.88 106.96 107.15 133,452 -0.75(-0.70%)
Mar 14, 2019 107.80 109.12 107.62 107.90 140,667 +0.47(+0.44%)
Mar 13, 2019 106.49 107.80 106.02 107.43 139,599 +1.97(+1.87%)
Mar 12, 2019 103.39 106.21 103.30 105.46 147,421 +2.53(+2.46%)
Mar 11, 2019 100.86 103.58 100.58 102.92 116,710 +3.10(+3.10%)
Mar 08, 2019 99.92 100.92 98.42 99.83 176,821 -2.25(-2.21%)
Mar 07, 2019 104.24 104.24 101.89 102.08 179,791 -2.06(-1.98%)
Mar 06, 2019 107.62 107.62 103.58 104.14 297,489 -4.03(-3.73%)
Mar 05, 2019 110.24 110.36 107.62 108.18 162,020 -1.78(-1.62%)
Mar 04, 2019 109.77 111.18 107.90 109.96 127,410 +1.03(+0.95%)
Mar 01, 2019 107.33 109.12 107.33 108.93 135,307 +2.44(+2.29%)
Feb 28, 2019 108.55 109.02 104.24 106.49 157,379 -1.69(-1.56%)
Feb 27, 2019 108.08 110.06 106.77 108.18 105,894 +0.94(+0.88%)
Feb 26, 2019 109.02 110.34 107.24 107.24 162,491 -1.78(-1.64%)
Feb 25, 2019 108.08 109.96 107.62 109.02 77,442 +0.47(+0.43%)
Feb 22, 2019 110.24 110.52 107.99 108.55 72,657 -0.56(-0.52%)
Feb 21, 2019 111.84 112.26 108.32 109.12 173,929 -3.56(-3.16%)
Feb 20, 2019 110.81 112.78 110.81 112.68 135,323 +2.06(+1.87%)
Feb 19, 2019 109.12 111.56 109.12 110.62 176,357 +0.84(+0.77%)
Feb 15, 2019 108.18 109.87 107.80 109.77 164,926 +2.91(+2.72%)
Feb 14, 2019 105.08 107.62 105.08 106.86 164,267 +1.03(+0.98%)
Feb 13, 2019 105.93 107.80 105.55 105.83 116,307 +0.00(+0.00%)
Feb 12, 2019 106.11 107.71 105.55 105.83 108,219 +1.31(+1.26%)
Feb 11, 2019 101.99 104.89 101.33 104.52 120,347 +1.88(+1.83%)
Feb 08, 2019 103.30 104.05 101.05 102.64 65,250 -1.13(-1.09%)
Feb 07, 2019 107.05 107.90 101.47 103.77 141,584 -4.32(-3.99%)
Feb 06, 2019 107.43 108.55 106.86 108.08 92,281 -0.09(-0.09%)
Feb 05, 2019 108.65 109.59 107.52 108.18 121,943 -0.28(-0.26%)
Feb 04, 2019 105.08 108.55 105.08 108.46 154,243 +2.72(+2.57%)
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.