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

42.21 USD -0.96 (-2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 43.22 43.22 41.65 42.21 53,385 -0.96(-2.22%)
Nov 25, 2020 43.38 43.49 42.33 43.17 146,600 -0.76(-1.73%)
Nov 24, 2020 43.08 44.71 43.08 43.93 223,545 +2.62(+6.34%)
Nov 23, 2020 38.34 41.47 38.34 41.31 153,378 +3.72(+9.90%)
Nov 20, 2020 38.11 38.27 37.31 37.59 93,300 -0.69(-1.80%)
Nov 19, 2020 37.22 38.33 36.93 38.28 83,536 +0.78(+2.08%)
Nov 18, 2020 37.96 39.42 37.49 37.50 264,003 -0.20(-0.53%)
Nov 17, 2020 36.49 37.71 36.15 37.70 46,780 +0.59(+1.59%)
Nov 16, 2020 35.13 37.13 35.13 37.11 106,216 +3.25(+9.60%)
Nov 13, 2020 32.92 34.00 32.85 33.86 42,500 +1.22(+3.74%)
Nov 12, 2020 33.23 33.58 32.31 32.64 88,970 -1.01(-3.00%)
Nov 11, 2020 34.68 34.74 33.07 33.65 55,796 -0.50(-1.46%)
Nov 10, 2020 34.26 34.87 33.64 34.15 64,622 +0.19(+0.56%)
Nov 09, 2020 31.00 35.04 31.00 33.96 181,222 +5.26(+18.33%)
Nov 06, 2020 29.23 29.53 28.62 28.70 33,000 -0.58(-1.98%)
Nov 05, 2020 28.98 29.60 28.98 29.28 40,142 +0.38(+1.32%)
Nov 04, 2020 29.29 29.34 27.84 28.90 40,562 -0.50(-1.71%)
Nov 03, 2020 29.47 30.32 28.93 29.40 71,024 +0.56(+1.94%)
Nov 02, 2020 27.72 29.03 27.30 28.84 54,168 +1.48(+5.41%)
Oct 30, 2020 26.37 27.39 26.37 27.36 59,300 +0.73(+2.74%)
Oct 29, 2020 25.73 26.63 25.10 26.63 38,292 +0.63(+2.42%)
Oct 28, 2020 26.76 26.82 25.83 26.00 76,475 -1.71(-6.17%)
Oct 27, 2020 28.10 28.10 27.24 27.71 42,391 -0.42(-1.49%)
Oct 26, 2020 28.85 28.91 27.74 28.13 33,834 -1.35(-4.58%)
Oct 23, 2020 29.28 30.10 29.08 29.48 62,100 +0.34(+1.17%)
Oct 22, 2020 28.57 29.19 28.41 29.14 31,676 +0.75(+2.64%)
Oct 21, 2020 28.54 28.83 28.16 28.39 33,192 -0.29(-1.01%)
Oct 20, 2020 28.15 28.88 28.11 28.68 33,041 +0.76(+2.72%)
Oct 19, 2020 28.19 28.99 27.83 27.92 19,433 -0.14(-0.50%)
Oct 16, 2020 29.09 29.22 27.95 28.06 41,000 -1.24(-4.23%)
Oct 15, 2020 28.51 29.30 28.18 29.30 63,006 +0.18(+0.62%)
Oct 14, 2020 28.81 30.02 28.81 29.12 62,038 +0.39(+1.36%)
Oct 13, 2020 29.36 29.42 28.61 28.73 33,846 -0.88(-2.97%)
Oct 12, 2020 29.60 29.71 28.98 29.61 26,517 -0.10(-0.34%)
Oct 09, 2020 30.43 30.64 29.47 29.71 50,900 -0.50(-1.66%)
Oct 08, 2020 29.16 30.32 28.95 30.21 48,545 +1.52(+5.30%)
Oct 07, 2020 28.68 28.84 28.03 28.69 24,763 +0.17(+0.60%)
Oct 06, 2020 29.43 29.93 28.49 28.52 48,577 -0.38(-1.31%)
Oct 05, 2020 28.56 29.02 28.37 28.90 56,779 +0.90(+3.21%)
Oct 02, 2020 26.32 28.20 26.23 28.00 61,200 +0.72(+2.64%)
Oct 01, 2020 27.78 27.78 26.84 27.28 46,084 -0.68(-2.43%)
Sep 30, 2020 28.32 29.10 27.65 27.96 52,321 -0.30(-1.06%)
Sep 29, 2020 28.43 28.43 27.41 28.26 54,820 -0.33(-1.15%)
Sep 28, 2020 28.05 29.26 28.05 28.59 90,780 +1.28(+4.69%)
Sep 25, 2020 27.40 27.54 26.87 27.31 40,900 -0.35(-1.27%)
Sep 24, 2020 27.85 28.44 26.92 27.66 76,853 -0.20(-0.72%)
Sep 23, 2020 29.88 30.02 27.86 27.86 83,300 -1.95(-6.54%)
Sep 22, 2020 30.14 30.75 29.60 29.81 31,677 -0.25(-0.83%)
Sep 21, 2020 31.33 31.33 29.59 30.06 84,551 -2.45(-7.54%)
Sep 18, 2020 32.79 33.62 32.18 32.51 69,200 -0.39(-1.19%)
Sep 17, 2020 32.55 32.98 32.06 32.90 69,063 -0.32(-0.96%)
Sep 16, 2020 32.02 33.80 31.69 33.22 162,327 +1.48(+4.66%)
Sep 15, 2020 31.63 32.13 31.39 31.74 63,446 +0.38(+1.21%)
Sep 14, 2020 30.79 31.47 30.32 31.36 52,182 +0.61(+1.98%)
Sep 11, 2020 31.11 31.17 30.43 30.75 41,900 -0.25(-0.81%)
Sep 10, 2020 32.49 32.49 30.89 31.00 70,444 -1.49(-4.59%)
Sep 09, 2020 33.01 33.01 32.38 32.49 29,148 -0.05(-0.15%)
Sep 08, 2020 33.77 34.00 32.20 32.54 99,392 -2.22(-6.39%)
Sep 04, 2020 34.98 35.12 34.09 34.76 70,300 +0.19(+0.55%)
Sep 03, 2020 34.45 35.40 34.24 34.57 71,275 -0.04(-0.12%)
Sep 02, 2020 35.13 35.13 34.33 34.61 55,046 -0.57(-1.62%)
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.