XES - SPDR S&P Oil & Gas Equipment&Svcs ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201816.2216.2415.3515.5515.551,538,700
Aug 14, 201816.5416.6516.3416.3916.391,320,400
Aug 13, 201816.8116.8416.3216.3716.371,320,200
Aug 10, 201816.6216.8816.5316.8416.844,164,700
Aug 09, 201816.7816.8916.6016.6416.64882,300
Aug 08, 201816.7816.8816.6416.8716.871,254,100
Aug 07, 201816.7317.1516.7316.8616.86747,100
Aug 06, 201816.7316.8416.6716.7616.761,060,400
Aug 03, 201816.7917.0716.6316.6816.68820,500
Aug 02, 201816.5716.9816.5016.8516.851,062,900
Aug 01, 201816.8717.0316.5416.8216.821,871,100
Jul 31, 201817.0217.2216.7517.0517.051,084,400
Jul 30, 201816.8917.2416.8917.0717.07996,100
Jul 27, 201816.5116.8516.5116.7016.70941,400
Jul 26, 201816.2016.5716.1116.5016.501,193,200
Jul 25, 201816.2116.2416.0116.1916.19861,000
Jul 24, 201816.2916.4716.1816.2016.20804,200
Jul 23, 201816.5516.5516.0916.1816.181,128,900
Jul 20, 201816.6016.6616.4216.4816.48769,800
Jul 19, 201816.6316.7716.5316.6016.601,003,100
Jul 18, 201816.7016.8116.4616.6816.681,116,800
Jul 17, 201816.7116.8916.6216.7816.781,019,700
Jul 16, 201816.7916.9116.5616.7816.78773,700
Jul 13, 201817.0017.2016.9617.0917.091,105,300
Jul 12, 201817.1617.1616.6716.9716.971,320,500
Jul 11, 201817.1917.5616.9317.0017.001,212,900
Jul 10, 201817.5017.7717.3417.4917.493,126,900
Jul 09, 201817.0217.4617.0217.3817.38847,000
Jul 06, 201816.5516.9716.4616.9116.91754,400
Jul 05, 201816.7116.7916.5816.6716.67863,800
Jul 03, 201816.7517.0016.5816.6316.631,320,800
Jul 02, 201816.7916.7916.3416.4416.44851,100
Jun 29, 201816.9917.2016.9116.9616.96650,000
Jun 28, 201817.0317.1016.8016.9616.96805,400
Jun 27, 201816.8417.4016.8217.0617.061,827,000
Jun 26, 201816.3416.6916.1516.6316.631,130,600
Jun 25, 201816.7616.7816.2116.2816.281,372,800
Jun 22, 201816.7417.0316.7316.7816.781,277,800
Jun 21, 201816.4416.4416.0816.1416.14609,300
Jun 20, 201816.6416.6416.3216.5716.57740,200
Jun 19, 201816.2116.5216.1616.5116.51508,400
Jun 18, 201816.1816.5516.1716.4416.44483,800
Jun 15, 201816.5416.5416.0316.2216.221,214,400
Jun 15, 20180.029 Dividend
Jun 14, 201816.9817.0116.6516.7016.67669,300
Jun 13, 201816.8816.9716.7416.8716.84967,600
Jun 12, 201817.0217.1416.8416.9316.90566,500
Jun 11, 201817.0217.1216.9017.0317.00410,000
Jun 08, 201817.5417.6016.9917.1117.08936,900
Jun 07, 201817.2917.6617.2517.5717.541,052,000
Jun 06, 201817.1417.2816.9817.1517.12415,700
Jun 05, 201816.8517.1316.8117.0717.04350,200
Jun 04, 201817.2517.2916.7416.9316.90697,000
Jun 01, 201817.3517.5217.0517.1917.161,229,400
May 31, 201817.5617.7217.2717.3017.27668,800
May 30, 201817.3317.8517.3117.6917.661,571,100
May 29, 201816.9517.2516.8717.1817.15731,500
May 25, 201817.5317.5516.9017.1617.131,032,000
May 24, 201817.9618.1017.8417.9417.91564,500
May 23, 201818.3418.4518.0618.2818.25856,800
May 22, 201818.8719.1918.4218.5418.51803,600
May 21, 201818.8918.9018.6218.8518.82374,100
May 18, 201818.8618.9118.6618.7618.73422,000
May 17, 201818.6119.1618.6018.8818.851,190,400
May 16, 201818.2518.5518.1918.5018.47558,600
May 15, 201818.0718.2417.9118.2418.21860,100
May 14, 201817.9918.1617.9818.0518.02409,300
May 11, 201818.0418.1017.8617.9117.88721,900
May 10, 201818.0818.1317.8418.0318.00490,600
May 09, 201817.9518.3117.8518.0318.001,562,300
May 08, 201817.2917.5616.8817.5517.521,375,600
May 07, 201817.3017.7417.2317.2917.261,007,800
May 04, 201816.8617.2616.8117.1117.08330,900
May 03, 201817.1217.1216.7216.9116.88246,300
May 02, 201816.8617.3216.8617.1317.102,198,400
May 01, 201816.9616.9616.6516.9016.871,051,200
Apr 30, 201817.0917.3117.0417.0717.04449,600
Apr 27, 201817.1917.2816.9817.1317.10723,400
Apr 26, 201817.0917.4116.9517.3117.28464,900
Apr 25, 201816.8017.1216.6217.0116.98924,300
Apr 24, 201817.1017.2416.7416.8916.86862,800
Apr 23, 201816.6716.9416.5416.9416.91562,600
Apr 20, 201816.7716.8516.4516.7416.71763,900
Apr 19, 201817.0517.0916.6816.8616.831,238,700
Apr 18, 201816.7317.1716.6016.9516.921,394,400
Apr 17, 201816.4216.5216.3116.4616.431,300,100
Apr 16, 201816.3016.4516.0916.3616.33680,200
Apr 13, 201816.3016.4916.2616.3516.32597,500
Apr 12, 201816.0916.3715.8616.2516.221,152,400
Apr 11, 201815.5216.1915.4816.0616.03744,600
Apr 10, 201814.9315.7014.9015.5215.491,010,000
Apr 09, 201814.8714.8714.5814.5814.55387,300
Apr 06, 201814.9915.1114.4814.6914.66769,100
Apr 05, 201814.5915.2614.4715.0915.061,157,700
Apr 04, 201814.1414.5614.0214.5314.50822,200
Apr 03, 201814.2314.5213.9714.4714.44420,100
Apr 02, 201814.4514.5113.8814.1414.12563,800
Mar 29, 201814.2914.6414.2514.5614.53642,700
Mar 28, 201814.4514.4814.1314.1714.151,303,000
Mar 27, 201815.0615.1514.4014.5114.481,193,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...