XES - SPDR® S&P Oil & Gas Equipment & Services ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201816.8017.0716.6216.9716.97408,059
Apr 24, 201817.1017.2416.7416.8916.89862,800
Apr 23, 201816.6716.9416.5416.9416.94562,600
Apr 20, 201816.7716.8516.4516.7416.74763,900
Apr 19, 201817.0517.0916.6816.8616.861,238,700
Apr 18, 201816.7317.1716.6016.9516.951,394,400
Apr 17, 201816.4216.5216.3116.4616.461,300,100
Apr 16, 201816.3016.4516.0916.3616.36680,200
Apr 13, 201816.3016.4916.2616.3516.35597,500
Apr 12, 201816.0916.3715.8616.2516.251,152,400
Apr 11, 201815.5216.1915.4816.0616.06744,600
Apr 10, 201814.9315.7014.9015.5215.521,010,000
Apr 09, 201814.8714.8714.5814.5814.58387,300
Apr 06, 201814.9915.1114.4814.6914.69769,100
Apr 05, 201814.5915.2614.4715.0915.091,157,700
Apr 04, 201814.1414.5614.0214.5314.53822,200
Apr 03, 201814.2314.5213.9714.4714.47420,100
Apr 02, 201814.4514.5113.8814.1414.14563,800
Mar 29, 201814.2914.6414.2514.5614.56642,700
Mar 28, 201814.4514.4814.1314.1714.171,303,000
Mar 27, 201815.0615.1514.4014.5114.511,193,500
Mar 26, 201815.1715.2114.5815.0215.021,271,800
Mar 23, 201815.2915.4414.9815.0015.00706,500
Mar 22, 201815.4415.6315.1315.1615.16558,400
Mar 21, 201815.0815.7514.9215.6815.68590,800
Mar 20, 201814.9915.0714.8714.9214.92589,000
Mar 19, 201815.2315.2614.6514.8714.87361,400
Mar 16, 201814.9415.3714.9315.3115.31897,700
Mar 16, 20180.026 Dividend
Mar 15, 201815.4615.4614.8114.9714.941,125,200
Mar 14, 201815.5315.5615.3215.3715.34892,900
Mar 13, 201815.6715.8115.3515.4515.42962,900
Mar 12, 201815.5315.8015.4915.6715.641,011,500
Mar 09, 201815.3615.7215.3415.5815.55987,300
Mar 08, 201815.1215.2414.9815.2015.17412,800
Mar 07, 201815.1515.3614.9015.1415.111,091,600
Mar 06, 201815.3315.5415.1315.3215.29270,700
Mar 05, 201814.8315.3714.8115.2715.24385,500
Mar 02, 201814.5414.9414.2814.9114.88981,100
Mar 01, 201814.6514.9514.5514.7214.69704,300
Feb 28, 201815.3815.4314.6714.6714.64768,000
Feb 27, 201815.6715.9015.2915.2915.26980,300
Feb 26, 201815.7815.7915.4315.6715.64377,800
Feb 23, 201815.4515.7115.3215.7015.67414,500
Feb 22, 201815.2215.6015.2215.3015.27515,500
Feb 21, 201815.1415.5015.0015.0114.98753,400
Feb 20, 201815.4315.6415.1815.2415.21553,900
Feb 16, 201815.1715.6215.1715.3615.33788,600
Feb 15, 201815.4015.4014.8215.2615.23530,400
Feb 14, 201814.7015.4414.5815.3315.301,131,400
Feb 13, 201815.0415.1014.7814.9414.91520,100
Feb 12, 201815.0915.3114.8815.1715.141,182,700
Feb 09, 201815.3015.3914.2814.8614.831,665,400
Feb 08, 201816.0816.1115.1015.1015.071,143,300
Feb 07, 201816.5516.8515.9715.9715.941,177,400
Feb 06, 201815.9316.7415.8716.6016.571,529,500
Feb 05, 201816.7317.1316.2116.2916.261,903,200
Feb 02, 201817.6017.6016.9416.9616.932,188,900
Feb 01, 201817.5617.9917.5317.8517.821,080,000
Jan 31, 201817.7617.7917.3817.5217.49451,500
Jan 30, 201817.6817.7317.3517.6917.661,014,400
Jan 29, 201818.2918.3017.8817.9317.901,127,300
Jan 26, 201818.5718.5818.3518.3818.35534,300
Jan 25, 201818.8918.8918.3918.4418.411,160,500
Jan 24, 201818.9518.9618.5218.7018.671,036,200
Jan 23, 201819.0119.0518.6318.9218.89575,800
Jan 22, 201818.5818.9718.5818.9518.92683,400
Jan 19, 201818.2018.5918.0518.5318.50590,400
Jan 18, 201818.7618.7618.3318.3418.31892,600
Jan 17, 201818.7518.9518.6418.7918.76910,400
Jan 16, 201819.2119.2918.6618.6918.661,928,100
Jan 12, 201819.0819.2718.9619.1919.16911,700
Jan 11, 201818.6219.2318.4519.1119.08974,300
Jan 10, 201818.5418.6518.3618.5318.501,147,200
Jan 09, 201818.7018.7518.2718.4418.41679,900
Jan 08, 201818.2318.6618.0518.6518.62834,100
Jan 05, 201818.3018.3618.0118.2318.20642,400
Jan 04, 201817.9418.3217.7118.2818.251,111,300
Jan 03, 201817.5617.9717.3817.8917.861,937,000
Jan 02, 201817.1917.5016.9317.4617.43574,100
Dec 29, 201717.0717.2116.7917.1317.10530,100
Dec 28, 201717.1417.1817.0617.0717.04383,400
Dec 27, 201717.2017.2917.0717.1417.11860,000
Dec 26, 201716.9617.2816.9217.2617.23461,200
Dec 22, 201716.9017.0516.7916.8916.86466,100
Dec 21, 201716.3817.0116.3816.9416.91834,100
Dec 20, 201716.0316.4215.9416.3716.34659,600
Dec 19, 201715.9716.1515.9015.9315.90451,800
Dec 18, 201715.6116.0415.6115.9315.90422,900
Dec 15, 201715.6915.7515.5015.5115.48310,900
Dec 15, 20170.049 Dividend
Dec 14, 201715.7715.9715.6515.6515.57274,000
Dec 13, 201716.1716.2515.8615.9215.84250,300
Dec 12, 201716.1016.3416.0916.1016.02526,200
Dec 11, 201715.7916.0815.7916.0115.93182,900
Dec 08, 201715.8715.9115.6715.7815.70268,300
Dec 07, 201715.5315.6915.5115.6515.57338,000
Dec 06, 201715.9415.9415.4115.5315.45626,100
Dec 05, 201716.4016.4816.0716.1116.03280,900
Dec 04, 201716.4516.8516.4316.4616.38579,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...