Skip to main content

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

89.09 -0.64 (-0.72%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 97.88 97.88 94.59 95.07 345,751 -2.47(-2.53%)
Sep 28, 2023 98.29 98.61 96.84 97.54 191,572 -0.93(-0.95%)
Sep 27, 2023 96.33 98.97 96.08 98.48 138,131 +3.59(+3.79%)
Sep 26, 2023 94.69 95.78 94.50 94.88 185,902 -0.81(-0.85%)
Sep 25, 2023 93.94 96.04 95.38 95.70 150,505 +1.47(+1.56%)
Sep 22, 2023 94.34 95.11 93.97 94.23 139,508 +0.78(+0.84%)
Sep 21, 2023 95.44 95.44 93.42 93.44 87,324 -1.83(-1.92%)
Sep 20, 2023 95.29 97.23 95.20 95.27 109,960 -0.33(-0.34%)
Sep 19, 2023 98.87 99.26 95.37 95.60 200,930 -2.32(-2.37%)
Sep 18, 2023 98.02 98.81 97.44 97.92 106,789 +0.31(+0.31%)
Sep 15, 2023 98.19 98.71 97.01 97.62 207,957 -0.76(-0.78%)
Sep 14, 2023 98.25 98.89 98.01 98.38 189,017 +1.59(+1.64%)
Sep 13, 2023 99.10 99.37 96.47 96.79 229,805 -2.14(-2.16%)
Sep 12, 2023 97.44 99.91 97.44 98.93 126,999 +2.26(+2.34%)
Sep 11, 2023 97.25 97.60 96.34 96.67 161,228 +0.29(+0.30%)
Sep 08, 2023 95.81 97.24 95.67 96.39 67,797 +0.68(+0.71%)
Sep 07, 2023 95.79 96.49 94.92 95.70 70,815 -0.42(-0.43%)
Sep 06, 2023 95.62 97.06 94.99 96.12 201,818 +0.29(+0.30%)
Sep 05, 2023 96.31 97.95 95.83 95.83 173,348 +0.65(+0.69%)
Sep 01, 2023 93.66 95.89 93.62 95.18 132,919 +3.01(+3.27%)
Aug 31, 2023 92.53 92.53 91.13 92.17 101,718 +0.16(+0.17%)
Aug 30, 2023 91.59 92.80 91.40 92.01 56,463 +0.68(+0.75%)
Aug 29, 2023 90.52 91.92 89.97 91.32 61,715 +0.76(+0.84%)
Aug 28, 2023 89.66 91.46 89.64 90.56 75,206 +1.13(+1.26%)
Aug 25, 2023 90.16 90.19 88.63 89.43 46,159 +0.12(+0.13%)
Aug 24, 2023 89.70 90.89 89.31 89.31 116,476 -1.26(-1.39%)
Aug 23, 2023 88.72 91.02 87.93 90.57 141,776 +0.69(+0.77%)
Aug 22, 2023 90.88 91.00 89.70 89.88 60,771 -1.02(-1.12%)
Aug 21, 2023 92.15 92.64 89.96 90.90 47,581 -0.65(-0.71%)
Aug 18, 2023 89.16 91.80 88.89 91.55 77,311 +1.36(+1.51%)
Aug 17, 2023 92.03 92.33 90.08 90.19 89,579 -0.47(-0.51%)
Aug 16, 2023 90.86 92.43 90.55 90.66 120,265 -0.39(-0.42%)
Aug 15, 2023 91.87 91.87 90.60 91.05 76,258 -1.65(-1.77%)
Aug 14, 2023 93.27 93.27 92.11 92.69 94,632 -1.10(-1.17%)
Aug 11, 2023 92.89 94.43 92.89 93.79 103,263 +0.85(+0.92%)
Aug 10, 2023 93.63 94.66 92.23 92.94 243,268 -0.66(-0.71%)
Aug 09, 2023 93.28 95.52 93.28 93.60 136,746 +0.99(+1.07%)
Aug 08, 2023 89.92 92.61 89.05 92.61 76,151 +0.52(+0.56%)
Aug 07, 2023 93.33 93.44 91.33 92.10 103,873 -0.96(-1.03%)
Aug 04, 2023 93.60 94.26 92.84 93.06 102,216 -0.33(-0.35%)
Aug 03, 2023 92.07 94.19 92.07 93.38 201,618 +1.20(+1.30%)
Aug 02, 2023 92.39 92.68 90.76 92.19 142,565 -1.03(-1.11%)
Aug 01, 2023 92.84 93.22 91.52 93.22 167,045 -0.31(-0.33%)
Jul 31, 2023 92.44 93.85 92.44 93.52 112,768 +1.86(+2.03%)
Jul 28, 2023 90.61 91.77 89.91 91.66 141,297 +1.44(+1.59%)
Jul 27, 2023 92.04 92.53 89.89 90.22 81,448 -1.56(-1.70%)
Jul 26, 2023 90.99 92.17 90.18 91.78 77,246 +0.24(+0.26%)
Jul 25, 2023 90.80 92.11 90.18 91.54 87,162 +0.62(+0.69%)
Jul 24, 2023 88.95 91.36 88.95 90.92 160,286 +2.08(+2.34%)
Jul 21, 2023 88.57 88.96 87.70 88.84 55,215 +0.16(+0.18%)
Jul 20, 2023 89.63 89.87 87.92 88.68 46,144 -0.72(-0.81%)
Jul 19, 2023 89.10 90.24 88.71 89.40 139,253 -0.01(-0.01%)
Jul 18, 2023 87.26 90.25 87.26 89.41 149,338 +2.43(+2.79%)
Jul 17, 2023 85.11 87.46 85.10 86.98 73,068 +1.08(+1.26%)
Jul 14, 2023 87.14 87.14 85.58 85.90 80,793 -1.58(-1.80%)
Jul 13, 2023 86.88 88.01 86.51 87.48 85,178 +0.66(+0.76%)
Jul 12, 2023 87.34 87.51 86.27 86.81 119,538 +0.59(+0.69%)
Jul 11, 2023 84.08 86.51 83.77 86.22 87,978 +2.45(+2.92%)
Jul 10, 2023 82.58 83.94 82.33 83.77 79,428 +0.92(+1.11%)
Jul 07, 2023 77.14 83.36 77.14 82.85 148,496 +5.40(+6.97%)
Jul 06, 2023 77.47 78.26 75.57 77.45 69,614 -0.81(-1.04%)
Jul 05, 2023 78.97 78.97 77.80 78.26 194,863 -0.04(-0.05%)
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.