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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201910.0510.079.959.979.97577,803
May 17, 201910.3810.4210.0810.0810.081,276,100
May 16, 201910.4310.5510.3910.4610.46274,100
May 15, 201910.0910.3910.0510.3610.36307,600
May 14, 201910.0310.3110.0210.2410.24957,400
May 13, 201910.3210.329.809.909.901,991,200
May 10, 201910.5210.5810.3010.4810.48851,900
May 09, 201910.5310.6210.3510.6010.60678,100
May 08, 201910.7510.8610.6110.6310.631,108,600
May 07, 201910.8910.9010.6410.7510.75950,800
May 06, 201910.7511.0810.7211.0411.041,349,800
May 03, 201910.8111.0410.8110.9710.971,879,600
May 02, 201910.7210.7810.4510.7010.702,644,600
May 01, 201911.1511.2810.8010.8010.801,273,100
Apr 30, 201911.6711.7111.1211.1511.151,931,300
Apr 29, 201911.6611.7011.5211.5711.57764,000
Apr 26, 201911.6111.7211.4211.6311.631,318,200
Apr 25, 201912.0012.0511.6911.7011.701,659,300
Apr 24, 201912.5312.5311.9611.9611.96987,700
Apr 23, 201912.4812.6512.4112.5512.551,663,500
Apr 22, 201912.1612.5012.1312.4712.471,457,200
Apr 18, 201912.2312.3612.0112.0412.041,693,300
Apr 17, 201912.2912.3512.1312.1912.191,291,800
Apr 16, 201911.9812.2611.9212.2312.231,799,800
Apr 15, 201911.9712.0711.8511.9311.931,878,100
Apr 12, 201912.1912.2711.9912.0012.002,033,300
Apr 11, 201912.0512.1811.9012.0312.031,154,300
Apr 10, 201912.0512.2112.0212.0912.09812,300
Apr 09, 201912.1212.1411.9311.9811.981,185,700
Apr 08, 201912.1612.3112.1012.1812.181,601,300
Apr 05, 201911.8612.1411.8212.1212.121,817,000
Apr 04, 201911.6311.7911.4811.7711.771,605,700
Apr 03, 201911.9112.0511.6011.6411.641,622,300
Apr 02, 201911.9912.0711.7611.8211.821,506,300
Apr 01, 201911.6711.9711.6111.9511.951,817,600
Mar 29, 201911.7811.8011.4211.5511.55864,600
Mar 28, 201911.2811.6111.2711.5811.58818,900
Mar 27, 201911.4811.5611.2411.3711.371,173,100
Mar 26, 201911.4811.6911.3911.4611.461,565,900
Mar 25, 201911.2311.3211.0411.2811.281,547,000
Mar 22, 201911.7911.8311.2311.2911.291,774,000
Mar 21, 201911.8711.9911.7711.9311.932,325,400
Mar 20, 201911.7012.0811.6311.9011.902,085,300
Mar 19, 201911.9612.0711.6811.7411.741,466,200
Mar 18, 201911.4611.9011.4611.8711.871,179,600
Mar 18, 20190.019 Dividend
Mar 15, 201911.4511.6111.4011.4211.401,252,100
Mar 14, 201911.4911.6311.4711.5011.481,319,800
Mar 13, 201911.3511.4911.3011.4511.431,309,800
Mar 12, 201911.0211.3211.0111.2411.221,383,700
Mar 11, 201910.7511.0410.7210.9710.951,095,000
Mar 08, 201910.6510.7610.4910.6410.621,659,000
Mar 07, 201911.1111.1110.8610.8810.861,686,900
Mar 06, 201911.4711.4711.0411.1011.082,791,200
Mar 05, 201911.7511.7611.4711.5311.511,520,100
Mar 04, 201911.7011.8511.5011.7211.701,195,400
Mar 01, 201911.4411.6311.4411.6111.591,269,600
Feb 28, 201911.5711.6211.1111.3511.331,476,600
Feb 27, 201911.5211.7311.3811.5311.51993,500
Feb 26, 201911.6211.7611.4311.4311.411,524,600
Feb 25, 201911.5211.7211.4711.6211.60726,600
Feb 22, 201911.7511.7811.5111.5711.55681,700
Feb 21, 201911.9211.9711.5511.6311.611,631,900
Feb 20, 201911.8112.0211.8112.0111.991,269,700
Feb 19, 201911.6311.8911.6311.7911.771,654,600
Feb 15, 201911.5311.7111.4911.7011.681,547,400
Feb 14, 201911.2011.4711.2011.3911.371,541,200
Feb 13, 201911.2911.4911.2511.2811.261,091,200
Feb 12, 201911.3111.4811.2511.2811.261,015,400
Feb 11, 201910.8711.1810.8011.1411.121,129,100
Feb 08, 201911.0111.0910.7710.9410.92612,300
Feb 07, 201911.4111.5010.8111.0611.041,328,400
Feb 06, 201911.4511.5711.3911.5211.50865,800
Feb 05, 201911.5811.6811.4611.5311.511,144,100
Feb 04, 201911.2011.5711.2011.5611.541,447,200
Feb 01, 201911.0011.4510.9711.2711.251,118,400
Jan 31, 201911.1011.1710.8710.9610.94675,500
Jan 30, 201911.0011.1310.7711.0411.021,440,200
Jan 29, 201910.9511.0910.8310.8310.811,526,300
Jan 28, 201910.8810.9410.7110.8310.81743,400
Jan 25, 201910.8511.1710.8511.1311.11975,900
Jan 24, 201910.4510.8210.4010.7410.721,436,100
Jan 23, 201910.8010.8010.4110.4410.421,024,500
Jan 22, 201910.9610.9610.6310.7110.691,185,500
Jan 18, 201910.9811.1510.9111.1511.131,265,900
Jan 17, 201910.5710.8410.5310.8110.79850,000
Jan 16, 201910.6610.7910.5810.6810.66884,800
Jan 15, 201910.6710.7610.5610.7010.681,103,000
Jan 14, 201910.4910.7310.4610.5810.561,143,200
Jan 11, 201910.6010.6310.4110.6210.601,264,900
Jan 10, 201910.4710.7310.3410.7110.693,772,700
Jan 09, 201910.5210.7310.4210.6710.653,559,400
Jan 08, 201910.4910.5110.1610.3110.293,202,600
Jan 07, 20199.8710.349.7810.2910.272,008,500
Jan 04, 20199.579.879.479.849.821,444,200
Jan 03, 20199.229.518.979.309.281,014,600
Jan 02, 20198.859.298.639.239.211,313,800
Dec 31, 20189.069.098.689.019.001,846,600
Dec 28, 20188.849.178.818.988.971,606,900
Dec 27, 20188.688.818.448.818.801,613,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...