SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
86.05
+2.77 (3.33%)
Nov 21, 2024, 2:34 PM EST - Market open

XES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202482.3583.3482.3583.2883.281.20%121,105
Nov 19, 202481.6782.9181.5982.2982.29-0.58%22,029
Nov 18, 202482.1583.2782.0982.7782.771.66%37,727
Nov 15, 202482.8784.0580.9981.4281.42-1.88%82,191
Nov 14, 202484.0084.2682.1782.9882.98-0.75%28,539
Nov 13, 202485.1285.1283.4483.6183.61-1.65%35,332
Nov 12, 202485.8486.5884.8385.0185.01-1.08%36,950
Nov 11, 202483.5086.0783.5085.9485.942.55%62,079
Nov 8, 202484.1984.2283.2283.8083.80-1.37%50,645
Nov 7, 202485.9785.9784.4384.9684.96-1.44%47,257
Nov 6, 202482.4686.8082.4686.2086.208.89%128,606
Nov 5, 202478.0879.1678.0879.1679.161.63%24,925
Nov 4, 202476.6678.4276.6677.8977.892.14%52,464
Nov 1, 202478.2478.2476.1176.2676.26-1.52%30,824
Oct 31, 202477.9578.2677.0477.4477.440.48%48,466
Oct 30, 202477.3178.4477.0277.0777.070.22%37,808
Oct 29, 202477.7178.1576.5476.9076.90-1.18%57,051
Oct 28, 202476.5477.9376.3177.8277.82-1.41%34,395
Oct 25, 202478.7679.2778.3778.9378.931.47%41,526
Oct 24, 202478.2778.2776.3377.7977.790.15%21,631
Oct 23, 202478.4878.7177.3577.6777.67-1.32%25,241
Oct 22, 202479.8779.8778.7178.7178.71-0.99%17,758
Oct 21, 202480.0280.1878.9379.5079.50-0.09%67,106
Oct 18, 202480.9480.9479.4279.5779.57-2.31%30,114
Oct 17, 202481.6781.6780.0481.4581.45-0.56%21,811
Oct 16, 202481.2882.2481.2881.9181.911.50%15,144
Oct 15, 202481.5981.9280.4480.7080.70-3.65%21,390
Oct 14, 202483.7283.8383.2383.7683.76-1.06%21,814
Oct 11, 202483.3284.9583.3284.6684.661.06%25,420
Oct 10, 202483.2684.2882.6483.7783.770.70%15,512
Oct 9, 202483.0884.0482.6783.1983.19-0.49%30,342
Oct 8, 202484.9784.9783.0083.6083.60-3.13%41,818
Oct 7, 202486.4186.9285.8086.3086.300.22%52,644
Oct 4, 202485.9186.6785.2486.1186.111.43%39,682
Oct 3, 202483.2185.1382.6284.9084.902.12%59,178
Oct 2, 202483.8384.3182.3083.1483.140.36%45,647
Oct 1, 202480.4283.4580.3382.8482.842.56%104,761
Sep 30, 202479.9581.7279.6180.7780.770.34%46,425
Sep 27, 202479.1780.7279.1780.5080.502.38%35,102
Sep 26, 202480.1880.5378.1278.6378.63-3.79%176,101
Sep 25, 202484.3184.3181.5681.7381.73-3.50%38,379
Sep 24, 202485.9886.3984.6084.6984.69-0.14%45,661
Sep 23, 202484.2785.7183.9384.8184.810.43%42,932
Sep 20, 202484.2085.1383.3584.4584.150.29%24,859
Sep 19, 202484.7584.9883.3284.2183.912.57%47,140
Sep 18, 202482.8584.1881.9582.1081.81-1.10%73,446
Sep 17, 202480.6583.0580.6583.0182.713.41%70,865
Sep 16, 202479.0180.3678.8580.2779.982.71%45,055
Sep 13, 202478.5079.6177.6878.1577.870.35%65,154
Sep 12, 202477.9878.9077.0377.8877.600.88%33,334
Sep 11, 202477.2677.6675.2677.2076.920.19%39,924
Sep 10, 202478.9778.9776.2677.0576.77-2.26%49,805
Sep 9, 202479.2279.7478.7778.8378.55-0.18%23,823
Sep 6, 202480.9481.8978.7878.9778.69-2.17%67,576
Sep 5, 202481.9381.9380.6380.7280.43-0.42%50,684
Sep 4, 202482.3682.8480.9081.0680.77-1.47%58,614
Sep 3, 202485.0085.0081.7582.2781.97-5.05%103,790
Aug 30, 202486.4186.6585.5886.6586.34-0.45%42,340
Aug 29, 202486.3587.6686.0187.0486.731.09%27,441
Aug 28, 202486.5786.5785.5486.1085.79-1.77%23,004
Aug 27, 202488.0188.1787.0487.6587.34-0.92%21,105
Aug 26, 202489.1089.8787.9588.4688.141.00%37,830
Aug 23, 202485.3787.7685.3787.5887.273.56%38,797
Aug 22, 202485.5085.5184.5184.5784.27-0.58%78,962
Aug 21, 202485.6086.2384.7985.0684.750.27%36,849
Aug 20, 202488.1188.1184.8384.8384.53-3.55%63,653
Aug 19, 202487.8188.7987.6787.9587.630.41%32,364
Aug 16, 202486.8987.9086.8987.5987.280.09%15,674
Aug 15, 202487.1288.0086.7087.5187.202.31%30,627
Aug 14, 202486.2686.5485.3985.5385.22-0.44%20,577
Aug 13, 202487.0487.0485.3785.9185.60-1.38%34,818
Aug 12, 202486.9787.3986.4987.1186.800.93%37,234
Aug 9, 202486.8486.9086.0086.3186.00-0.60%10,223
Aug 8, 202485.4287.0385.1686.8386.522.53%21,647
Aug 7, 202487.0787.6484.5584.6984.39-0.58%59,257
Aug 6, 202485.0686.3984.6785.1884.870.41%122,927
Aug 5, 202484.8486.0283.2584.8384.53-4.23%110,223
Aug 2, 202491.6091.6087.7988.5888.26-5.84%80,346
Aug 1, 202498.5298.5292.6994.0793.73-4.48%130,273
Jul 31, 202497.8799.2297.1698.4898.132.06%46,341
Jul 30, 202495.3996.7295.0196.4996.140.80%27,776
Jul 29, 202497.6697.7595.1895.7295.38-1.46%27,871
Jul 26, 202497.0698.1695.9097.1496.790.97%35,298
Jul 25, 202492.5496.9992.5496.2195.863.65%41,123
Jul 24, 202494.4395.2592.7592.8292.49-2.13%24,303
Jul 23, 202494.4295.1593.8294.8494.50-0.25%28,894
Jul 22, 202494.9295.4493.9495.0894.740.18%23,252
Jul 19, 202495.4696.3394.0594.9194.57-1.29%39,588
Jul 18, 202497.0297.9395.9096.1595.80-0.98%57,585
Jul 17, 202497.6298.9896.9797.1096.75-0.60%61,955
Jul 16, 202495.4097.9494.9097.6997.341.87%76,953
Jul 15, 202492.8696.7692.5695.9095.563.97%77,915
Jul 12, 202492.2592.6091.7992.2491.910.78%30,159
Jul 11, 202489.5091.7689.1191.5391.202.76%31,460
Jul 10, 202487.9289.0787.4489.0788.751.49%25,513
Jul 9, 202488.4988.7687.5887.7687.44-1.30%33,123
Jul 8, 202488.5889.3088.5188.9288.60-0.16%16,764
Jul 5, 202490.4390.7088.5089.0688.74-1.74%49,118
Jul 3, 202490.0891.3690.0790.6490.310.88%16,002
Jul 2, 202489.8290.6289.3589.8589.530.53%33,331