SPDR S&P Oil & Gas Equipment & Services ETF (XES)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

92.66

+0.78

(+0.85%)

At close: 04:00PM EDT

90.91

-1.75

(-1.89%)

After hours:

05:29PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	92.27	93.08	91.70	92.66	92.66	37,800
Apr 25, 2024	91.04	92.25	90.34	91.88	91.88	280,100
Apr 24, 2024	92.12	92.36	90.78	91.69	91.69	57,900
Apr 23, 2024	90.24	92.46	89.84	92.41	92.41	86,500
Apr 22, 2024	90.22	91.51	88.80	90.59	90.59	96,200
Apr 19, 2024	88.91	90.87	88.71	90.53	90.53	98,000
Apr 18, 2024	90.19	91.09	89.38	89.55	89.55	23,500
Apr 17, 2024	90.78	91.78	89.41	89.49	89.49	87,300
Apr 16, 2024	91.68	91.76	89.93	90.75	90.75	99,000
Apr 15, 2024	94.23	94.86	91.98	92.12	92.12	89,600
Apr 12, 2024	96.81	97.13	93.24	93.90	93.90	183,500
Apr 11, 2024	97.01	97.01	94.95	95.83	95.83	141,600
Apr 10, 2024	95.17	96.91	94.89	96.83	96.83	55,500
Apr 09, 2024	97.12	97.25	95.75	96.19	96.19	27,800
Apr 08, 2024	98.15	98.86	96.72	96.72	96.72	36,000
Apr 05, 2024	96.54	98.25	96.20	97.75	97.75	44,400
Apr 04, 2024	97.47	97.88	96.10	96.33	96.33	59,200
Apr 03, 2024	95.90	97.79	95.90	97.47	97.47	126,400
Apr 02, 2024	94.47	95.53	93.58	95.53	95.53	96,500
Apr 01, 2024	93.63	94.07	92.27	93.45	93.45	68,200
Mar 28, 2024	93.31	93.85	93.09	93.09	93.09	37,900
Mar 27, 2024	91.29	92.75	91.29	92.75	92.75	118,000
Mar 26, 2024	93.05	93.09	91.27	91.38	91.38	62,900
Mar 25, 2024	91.86	93.23	91.86	92.55	92.55	47,400
Mar 22, 2024	92.40	93.00	91.43	91.60	91.60	31,200
Mar 21, 2024	91.86	92.53	91.47	92.33	92.33	39,900
Mar 20, 2024	90.45	92.15	90.13	91.47	91.47	64,600
Mar 19, 2024	89.34	91.50	89.34	91.43	91.43	62,500
Mar 18, 2024	89.88	89.88	88.64	89.36	89.36	140,600
Mar 18, 2024	0.19 Dividend
Mar 15, 2024	88.35	90.18	88.35	89.53	89.34	117,100
Mar 14, 2024	88.41	89.24	87.65	88.81	88.62	217,800
Mar 13, 2024	87.43	88.84	86.85	88.02	87.83	191,300
Mar 12, 2024	86.78	86.78	85.56	86.67	86.49	68,700
Mar 11, 2024	85.19	86.80	84.76	86.68	86.50	106,600
Mar 08, 2024	86.01	86.80	84.76	85.58	85.40	77,200
Mar 07, 2024	84.27	86.13	84.27	85.85	85.67	125,600
Mar 06, 2024	84.99	85.46	83.68	83.95	83.77	210,800
Mar 05, 2024	83.60	84.91	83.60	83.93	83.75	51,200
Mar 04, 2024	85.29	85.29	83.83	83.93	83.75	102,600
Mar 01, 2024	83.20	85.60	83.20	85.03	84.85	178,200
Feb 29, 2024	83.32	84.47	81.55	81.93	81.76	73,200
Feb 28, 2024	83.32	83.93	82.20	82.34	82.17	100,900
Feb 27, 2024	83.67	83.95	83.10	83.41	83.23	65,200
Feb 26, 2024	83.06	83.89	82.71	83.27	83.09	46,500
Feb 23, 2024	83.19	83.99	82.01	83.51	83.33	88,600
Feb 22, 2024	83.36	84.62	83.00	84.41	84.23	131,200
Feb 21, 2024	82.42	84.49	82.42	83.38	83.20	145,300
Feb 20, 2024	82.83	83.13	81.76	82.40	82.23	140,900
Feb 16, 2024	83.06	83.90	81.97	83.17	82.99	139,500
Feb 15, 2024	80.46	83.47	80.46	83.14	82.96	252,500
Feb 14, 2024	80.33	81.02	79.46	79.93	79.76	124,000
Feb 13, 2024	80.41	80.71	78.69	79.71	79.54	121,200
Feb 12, 2024	80.24	81.79	80.24	81.33	81.16	187,100
Feb 09, 2024	80.43	80.70	79.56	80.17	80.00	190,300
Feb 08, 2024	79.46	80.87	79.35	80.56	80.39	121,800
Feb 07, 2024	79.76	80.15	78.56	79.15	78.98	177,700
Feb 06, 2024	78.26	79.82	78.19	79.39	79.22	224,400
Feb 05, 2024	78.24	78.30	76.65	77.64	77.48	499,800
Feb 02, 2024	80.69	80.74	78.62	78.62	78.45	263,100
Feb 01, 2024	82.12	82.88	80.38	81.20	81.03	318,200
Jan 31, 2024	83.81	84.17	81.48	81.59	81.42	183,300
Jan 30, 2024	82.44	84.42	81.00	83.85	83.67	241,800
Jan 29, 2024	84.23	84.82	83.07	84.82	84.64	62,100
Jan 26, 2024	83.62	85.30	83.41	84.49	84.31	93,000
Jan 25, 2024	83.69	84.25	82.05	83.83	83.65	252,200
Jan 24, 2024	81.53	82.86	80.75	82.70	82.52	157,300
Jan 23, 2024	80.25	81.80	80.25	80.68	80.51	82,600
Jan 22, 2024	79.00	80.73	78.75	80.29	80.12	94,100
Jan 19, 2024	78.92	79.21	77.99	78.86	78.69	172,700
Jan 18, 2024	77.68	78.89	77.22	78.63	78.46	296,000
Jan 17, 2024	76.63	77.95	76.08	77.41	77.25	77,100
Jan 16, 2024	78.76	79.03	77.41	77.58	77.42	56,300
Jan 12, 2024	79.86	80.31	78.31	79.31	79.14	210,500
Jan 11, 2024	78.48	78.48	77.06	78.22	78.05	93,200
Jan 10, 2024	79.26	79.26	77.54	77.92	77.75	63,800
Jan 09, 2024	81.10	81.10	78.78	79.15	78.98	66,600
Jan 08, 2024	81.25	81.26	79.21	81.17	81.00	72,700
Jan 05, 2024	82.13	83.23	81.89	83.16	82.98	65,300
Jan 04, 2024	83.93	84.51	81.47	81.57	81.40	91,800
Jan 03, 2024	83.18	84.89	82.88	83.59	83.41	81,100
Jan 02, 2024	84.82	86.00	83.15	83.45	83.27	63,000
Dec 29, 2023	85.34	85.34	84.36	84.51	84.33	102,500
Dec 28, 2023	86.33	86.45	85.23	85.30	85.12	83,000
Dec 27, 2023	87.38	87.77	86.76	86.88	86.70	62,600
Dec 26, 2023	86.44	87.83	86.06	87.58	87.39	48,900
Dec 22, 2023	86.11	86.50	84.80	85.24	85.06	81,800
Dec 21, 2023	84.58	85.37	84.30	85.33	85.15	189,500
Dec 20, 2023	85.84	86.86	84.42	84.49	84.31	186,300
Dec 19, 2023	84.42	85.60	84.31	85.60	85.42	117,700
Dec 18, 2023	84.59	85.64	83.71	83.78	83.60	113,500
Dec 18, 2023	0.193 Dividend
Dec 15, 2023	83.97	84.06	82.32	83.19	82.82	112,800
Dec 14, 2023	82.15	84.13	82.15	83.94	83.57	145,100
Dec 13, 2023	78.64	80.70	78.15	80.61	80.25	136,800
Dec 12, 2023	78.59	78.93	77.59	78.42	78.07	72,400
Dec 11, 2023	79.83	80.84	79.19	79.65	79.30	69,300
Dec 08, 2023	79.25	80.70	79.25	79.92	79.57	66,400
Dec 07, 2023	79.17	79.59	78.06	78.64	78.29	90,600
Dec 06, 2023	81.50	82.25	78.67	78.75	78.40	117,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,068.85+1,207.67(+1.41%)

SPDR S&P Oil & Gas Equipment & Services ETF (XES)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,068.85
+1,207.67(+1.41%)