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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198.788.908.678.888.88868,100
Jul 18, 20198.848.868.618.758.751,473,900
Jul 17, 20199.139.148.838.858.851,080,900
Jul 16, 20199.309.439.119.139.13606,400
Jul 15, 20199.609.639.309.309.30573,200
Jul 12, 20199.589.699.539.579.57510,000
Jul 11, 20199.659.669.489.579.57931,800
Jul 10, 20199.439.659.419.649.641,528,700
Jul 09, 20199.369.369.199.309.301,668,600
Jul 08, 20199.369.569.299.409.40535,200
Jul 05, 20199.259.409.219.409.40649,400
Jul 03, 20199.389.389.219.299.29634,000
Jul 02, 20199.679.679.269.339.331,509,200
Jul 01, 20199.859.979.689.709.701,978,500
Jun 28, 20199.429.649.409.619.61724,200
Jun 27, 20199.419.499.329.389.38509,600
Jun 26, 20199.309.569.269.409.401,016,400
Jun 25, 20199.149.238.999.149.14827,000
Jun 24, 20199.369.429.149.159.15713,400
Jun 24, 20190.026 Dividend
Jun 21, 20199.409.559.289.389.351,024,000
Jun 20, 20199.249.479.239.399.361,420,600
Jun 19, 20198.949.078.829.039.001,667,200
Jun 18, 20198.809.058.768.918.891,673,900
Jun 17, 20198.458.798.438.728.701,128,600
Jun 14, 20198.808.808.468.468.44816,100
Jun 13, 20198.698.808.568.808.781,643,700
Jun 12, 20198.898.898.488.498.471,314,500
Jun 11, 20199.029.148.948.968.94765,500
Jun 10, 20198.929.138.908.918.891,267,600
Jun 07, 20198.828.978.648.888.861,334,200
Jun 06, 20198.778.938.578.778.751,677,400
Jun 05, 20198.959.018.598.768.741,448,500
Jun 04, 20198.949.078.888.948.921,212,700
Jun 03, 20198.718.908.658.828.802,011,800
May 31, 20198.648.748.578.638.611,120,300
May 30, 20198.999.128.798.838.811,496,000
May 29, 20198.819.008.718.978.951,527,600
May 28, 20199.049.058.878.968.941,208,200
May 24, 20199.249.288.958.998.97574,500
May 23, 20199.469.468.999.109.071,382,800
May 22, 201910.0210.049.619.699.66478,400
May 21, 201910.0210.209.9810.1010.07842,800
May 20, 201910.0510.079.959.979.94760,600
May 17, 201910.3810.4210.0810.0810.051,276,100
May 16, 201910.4310.5510.3910.4610.43274,100
May 15, 201910.0910.3910.0510.3610.33307,600
May 14, 201910.0310.3110.0210.2410.21957,400
May 13, 201910.3210.329.809.909.871,991,200
May 10, 201910.5210.5810.3010.4810.45851,900
May 09, 201910.5310.6210.3510.6010.57678,100
May 08, 201910.7510.8610.6110.6310.601,108,600
May 07, 201910.8910.9010.6410.7510.72950,800
May 06, 201910.7511.0810.7211.0411.011,349,800
May 03, 201910.8111.0410.8110.9710.941,879,600
May 02, 201910.7210.7810.4510.7010.672,644,600
May 01, 201911.1511.2810.8010.8010.771,273,100
Apr 30, 201911.6711.7111.1211.1511.121,931,300
Apr 29, 201911.6611.7011.5211.5711.54764,000
Apr 26, 201911.6111.7211.4211.6311.601,318,200
Apr 25, 201912.0012.0511.6911.7011.671,659,300
Apr 24, 201912.5312.5311.9611.9611.93987,700
Apr 23, 201912.4812.6512.4112.5512.521,663,500
Apr 22, 201912.1612.5012.1312.4712.441,457,200
Apr 18, 201912.2312.3612.0112.0412.011,693,300
Apr 17, 201912.2912.3512.1312.1912.161,291,800
Apr 16, 201911.9812.2611.9212.2312.201,799,800
Apr 15, 201911.9712.0711.8511.9311.901,878,100
Apr 12, 201912.1912.2711.9912.0011.972,033,300
Apr 11, 201912.0512.1811.9012.0312.001,154,300
Apr 10, 201912.0512.2112.0212.0912.06812,300
Apr 09, 201912.1212.1411.9311.9811.951,185,700
Apr 08, 201912.1612.3112.1012.1812.151,601,300
Apr 05, 201911.8612.1411.8212.1212.091,817,000
Apr 04, 201911.6311.7911.4811.7711.741,605,700
Apr 03, 201911.9112.0511.6011.6411.611,622,300
Apr 02, 201911.9912.0711.7611.8211.791,506,300
Apr 01, 201911.6711.9711.6111.9511.921,817,600
Mar 29, 201911.7811.8011.4211.5511.52864,600
Mar 28, 201911.2811.6111.2711.5811.55818,900
Mar 27, 201911.4811.5611.2411.3711.341,173,100
Mar 26, 201911.4811.6911.3911.4611.431,565,900
Mar 25, 201911.2311.3211.0411.2811.251,547,000
Mar 22, 201911.7911.8311.2311.2911.261,774,000
Mar 21, 201911.8711.9911.7711.9311.902,325,400
Mar 20, 201911.7012.0811.6311.9011.872,085,300
Mar 19, 201911.9612.0711.6811.7411.711,466,200
Mar 18, 201911.4611.9011.4611.8711.841,179,600
Mar 18, 20190.019 Dividend
Mar 15, 201911.4511.6111.4011.4211.371,252,100
Mar 14, 201911.4911.6311.4711.5011.451,319,800
Mar 13, 201911.3511.4911.3011.4511.401,309,800
Mar 12, 201911.0211.3211.0111.2411.191,383,700
Mar 11, 201910.7511.0410.7210.9710.921,095,000
Mar 08, 201910.6510.7610.4910.6410.591,659,000
Mar 07, 201911.1111.1110.8610.8810.831,686,900
Mar 06, 201911.4711.4711.0411.1011.052,791,200
Mar 05, 201911.7511.7611.4711.5311.481,520,100
Mar 04, 201911.7011.8511.5011.7211.671,195,400
Mar 01, 201911.4411.6311.4411.6111.561,269,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...