Skip to main content

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

93.37 +0.62 (+0.66%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 91.29 92.75 91.29 92.75 118,119 +1.37(+1.50%)
Mar 26, 2024 93.05 93.09 91.27 91.38 62,948 -1.17(-1.26%)
Mar 25, 2024 91.86 93.23 91.86 92.55 47,407 +0.95(+1.04%)
Mar 22, 2024 92.40 93.00 91.43 91.60 31,159 -0.73(-0.79%)
Mar 21, 2024 91.86 92.53 91.47 92.33 39,904 +0.86(+0.94%)
Mar 20, 2024 90.45 92.15 90.13 91.47 64,615 +0.04(+0.04%)
Mar 19, 2024 89.34 91.50 89.34 91.43 62,470 +2.07(+2.32%)
Mar 18, 2024 89.88 89.88 88.64 89.36 140,594 +0.02(+0.02%)
Mar 15, 2024 88.16 89.99 88.16 89.34 117,477 +0.72(+0.81%)
Mar 14, 2024 88.22 89.05 87.46 88.62 218,245 +0.79(+0.90%)
Mar 13, 2024 87.24 88.65 86.67 87.83 191,742 +1.35(+1.56%)
Mar 12, 2024 86.60 86.60 85.38 86.49 68,860 -0.01(-0.01%)
Mar 11, 2024 85.01 86.62 84.58 86.50 106,841 +1.10(+1.29%)
Mar 08, 2024 85.83 86.62 84.58 85.40 77,337 -0.27(-0.31%)
Mar 07, 2024 84.09 85.95 84.09 85.67 125,828 +1.90(+2.26%)
Mar 06, 2024 84.81 85.28 83.50 83.77 211,271 +0.02(+0.02%)
Mar 05, 2024 83.42 84.73 83.42 83.75 51,352 +0.00(+0.00%)
Mar 04, 2024 85.11 85.11 83.66 83.75 102,841 -1.10(-1.29%)
Mar 01, 2024 83.02 85.42 83.02 84.85 178,576 +3.09(+3.78%)
Feb 29, 2024 83.14 84.29 81.37 81.76 73,325 -0.41(-0.50%)
Feb 28, 2024 83.14 83.75 82.03 82.17 101,132 -1.07(-1.28%)
Feb 27, 2024 83.49 83.77 82.92 83.23 65,305 +0.14(+0.17%)
Feb 26, 2024 82.88 83.71 82.53 83.09 46,643 -0.24(-0.29%)
Feb 23, 2024 83.01 83.81 81.84 83.33 88,745 -0.90(-1.07%)
Feb 22, 2024 83.18 84.44 82.82 84.23 131,431 +1.03(+1.24%)
Feb 21, 2024 82.25 84.31 82.25 83.20 145,591 +0.98(+1.19%)
Feb 20, 2024 82.65 82.95 81.59 82.23 141,152 -0.77(-0.93%)
Feb 16, 2024 82.88 83.72 81.80 82.99 139,780 +0.03(+0.04%)
Feb 15, 2024 80.29 83.29 80.29 82.96 253,036 +3.20(+4.02%)
Feb 14, 2024 80.16 80.84 79.29 79.76 124,231 +0.22(+0.28%)
Feb 13, 2024 80.24 80.54 78.52 79.54 121,484 -1.62(-1.99%)
Feb 12, 2024 80.07 81.62 80.07 81.16 187,472 +1.16(+1.45%)
Feb 09, 2024 80.26 80.53 79.39 80.00 190,749 -0.39(-0.48%)
Feb 08, 2024 79.29 80.70 79.18 80.39 122,039 +1.41(+1.78%)
Feb 07, 2024 79.59 79.98 78.39 78.98 178,072 -0.24(-0.30%)
Feb 06, 2024 78.09 79.65 78.02 79.22 224,914 +1.75(+2.25%)
Feb 05, 2024 78.07 78.13 76.49 77.48 500,869 -0.98(-1.25%)
Feb 02, 2024 80.52 80.57 78.45 78.45 263,692 -2.57(-3.18%)
Feb 01, 2024 81.95 82.70 80.21 81.03 318,867 -0.39(-0.48%)
Jan 31, 2024 83.63 83.99 81.31 81.42 183,646 -2.26(-2.70%)
Jan 30, 2024 82.27 84.24 80.83 83.67 242,296 -0.97(-1.14%)
Jan 29, 2024 84.05 84.64 82.89 84.64 62,242 +0.33(+0.39%)
Jan 26, 2024 83.44 85.12 83.23 84.31 93,178 +0.66(+0.79%)
Jan 25, 2024 83.51 84.07 81.88 83.65 252,703 +1.13(+1.37%)
Jan 24, 2024 81.36 82.68 80.58 82.52 157,603 +2.02(+2.50%)
Jan 23, 2024 80.08 81.63 80.08 80.51 82,795 +0.39(+0.49%)
Jan 22, 2024 78.83 80.56 78.58 80.12 94,298 +1.43(+1.81%)
Jan 19, 2024 78.75 79.04 77.82 78.69 173,221 +0.23(+0.29%)
Jan 18, 2024 77.52 78.72 77.06 78.46 296,675 +1.22(+1.58%)
Jan 17, 2024 76.47 77.78 75.92 77.25 77,235 -0.17(-0.22%)
Jan 16, 2024 78.59 78.86 77.25 77.42 56,466 -1.73(-2.18%)
Jan 12, 2024 79.69 80.14 78.14 79.14 211,551 +1.09(+1.39%)
Jan 11, 2024 78.31 78.31 76.90 78.05 93,440 +0.30(+0.38%)
Jan 10, 2024 79.09 79.09 77.38 77.75 63,974 -1.23(-1.55%)
Jan 09, 2024 80.93 80.93 78.61 78.98 66,755 -2.02(-2.49%)
Jan 08, 2024 81.08 81.09 79.04 81.00 72,901 -1.99(-2.39%)
Jan 05, 2024 81.96 83.05 81.72 82.98 65,449 +1.59(+1.95%)
Jan 04, 2024 83.75 84.33 81.30 81.40 91,950 -2.02(-2.42%)
Jan 03, 2024 83.00 84.71 82.70 83.41 81,301 +0.14(+0.17%)
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.