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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201812.6712.6712.1612.2912.291,906,900
Nov 19, 201812.7313.0512.7312.9812.981,723,200
Nov 16, 201812.9012.9812.6212.8612.861,018,700
Nov 15, 201812.4112.8112.3412.8012.801,671,200
Nov 14, 201812.6712.7212.2712.4612.462,317,800
Nov 13, 201812.8813.0012.3712.3912.391,877,900
Nov 12, 201813.6813.7212.8612.8812.881,163,800
Nov 09, 201813.5513.5913.1413.5213.521,910,500
Nov 08, 201814.1114.1913.7013.7513.751,033,100
Nov 07, 201814.2814.4113.9214.2114.211,846,500
Nov 06, 201814.0214.0913.7413.9613.961,402,800
Nov 05, 201813.9314.0113.7113.9813.981,561,100
Nov 02, 201813.7413.9513.5813.7413.741,823,000
Nov 01, 201813.6513.8113.3413.6613.662,283,400
Oct 31, 201813.7513.9113.5713.5913.592,048,500
Oct 30, 201813.2513.6513.0513.6513.651,813,400
Oct 29, 201813.9513.9513.1213.2913.291,310,400
Oct 26, 201813.5314.1313.3513.8713.871,518,800
Oct 25, 201813.7913.9713.6113.7913.791,890,600
Oct 24, 201814.5214.5313.5513.5713.572,012,900
Oct 23, 201814.7214.7314.1914.3914.392,205,400
Oct 22, 201815.3215.3414.9815.1015.101,036,100
Oct 19, 201815.5615.8915.3015.3415.34734,600
Oct 18, 201815.8215.8515.4015.4515.45844,000
Oct 17, 201816.2116.2615.9616.0716.071,166,300
Oct 16, 201816.2816.4016.1316.3616.36751,900
Oct 15, 201816.1216.3415.8816.1816.18816,200
Oct 12, 201816.3116.3515.8216.0616.061,517,100
Oct 11, 201816.1316.4815.8815.9815.982,010,200
Oct 10, 201817.2717.4316.3816.3916.392,634,900
Oct 09, 201817.2117.6517.0917.4517.453,708,400
Oct 08, 201816.7917.1816.7417.1317.131,370,800
Oct 05, 201816.9917.1616.8617.0317.031,796,100
Oct 04, 201817.1517.3716.9117.0217.021,717,200
Oct 03, 201816.9717.2516.7717.1917.191,833,000
Oct 02, 201816.8817.0316.7216.8816.881,459,600
Oct 01, 201816.7817.0216.6516.8816.881,264,200
Sep 28, 201816.6216.9516.5916.7216.721,422,600
Sep 27, 201816.6916.7116.3916.6716.671,119,000
Sep 26, 201816.8216.9016.5516.5716.57857,200
Sep 25, 201816.9917.1316.9416.9616.961,321,500
Sep 24, 201816.8917.0216.6316.8016.801,104,700
Sep 21, 201816.5216.7016.4416.6116.611,176,600
Sep 21, 20180.024 Dividend
Sep 20, 201816.5616.6616.3916.4416.421,196,100
Sep 19, 201816.1616.5716.1616.3816.36949,900
Sep 18, 201816.0516.2416.0216.1616.141,135,000
Sep 17, 201816.1416.1715.8215.8515.83801,000
Sep 14, 201815.8916.1715.8516.0816.06746,900
Sep 13, 201816.0016.1115.8615.8815.861,293,600
Sep 12, 201815.9616.1815.9216.0916.07955,300
Sep 11, 201815.3515.7915.3315.7315.711,205,500
Sep 10, 201815.3415.5215.3315.3615.34986,100
Sep 07, 201815.0715.2814.8715.2815.261,275,300
Sep 06, 201815.6815.6815.1215.1915.171,504,100
Sep 05, 201815.9115.9115.5515.6915.671,644,700
Sep 04, 201816.3816.3815.9116.0516.031,346,000
Aug 31, 201816.2316.2516.0016.2416.221,427,200
Aug 30, 201816.6416.6416.1816.2916.271,223,300
Aug 29, 201816.5216.7316.4216.6616.64940,600
Aug 28, 201816.6616.8216.4316.4916.47594,700
Aug 27, 201816.6216.8916.6116.6516.63582,900
Aug 24, 201816.6216.7016.5016.6016.58907,700
Aug 23, 201816.5116.5916.4016.4716.451,298,400
Aug 22, 201816.5516.6716.4616.6016.581,489,900
Aug 21, 201816.3216.5416.3216.3716.35766,400
Aug 20, 201815.8516.1415.8416.0916.07788,700
Aug 17, 201815.7015.8615.6015.8015.781,333,800
Aug 16, 201815.6615.7915.5715.6515.63821,900
Aug 15, 201816.2216.2415.3515.5515.531,538,700
Aug 14, 201816.5416.6516.3416.3916.371,320,400
Aug 13, 201816.8116.8416.3216.3716.351,320,200
Aug 10, 201816.6216.8816.5316.8416.824,164,700
Aug 09, 201816.7816.8916.6016.6416.62882,300
Aug 08, 201816.7816.8816.6416.8716.851,254,100
Aug 07, 201816.7317.1516.7316.8616.84747,100
Aug 06, 201816.7316.8416.6716.7616.741,060,400
Aug 03, 201816.7917.0716.6316.6816.66820,500
Aug 02, 201816.5716.9816.5016.8516.831,062,900
Aug 01, 201816.8717.0316.5416.8216.801,871,100
Jul 31, 201817.0217.2216.7517.0517.031,084,400
Jul 30, 201816.8917.2416.8917.0717.05996,100
Jul 27, 201816.5116.8516.5116.7016.68941,400
Jul 26, 201816.2016.5716.1116.5016.481,193,200
Jul 25, 201816.2116.2416.0116.1916.17861,000
Jul 24, 201816.2916.4716.1816.2016.18804,200
Jul 23, 201816.5516.5516.0916.1816.161,128,900
Jul 20, 201816.6016.6616.4216.4816.46769,800
Jul 19, 201816.6316.7716.5316.6016.581,003,100
Jul 18, 201816.7016.8116.4616.6816.661,116,800
Jul 17, 201816.7116.8916.6216.7816.761,019,700
Jul 16, 201816.7916.9116.5616.7816.76773,700
Jul 13, 201817.0017.2016.9617.0917.071,105,300
Jul 12, 201817.1617.1616.6716.9716.951,320,500
Jul 11, 201817.1917.5616.9317.0016.981,212,900
Jul 10, 201817.5017.7717.3417.4917.463,126,900
Jul 09, 201817.0217.4617.0217.3817.35847,000
Jul 06, 201816.5516.9716.4616.9116.89754,400
Jul 05, 201816.7116.7916.5816.6716.65863,800
Jul 03, 201816.7517.0016.5816.6316.611,320,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...