SPDR® S&P Oil & Gas Equipment&Svcs ETF (XES)
85.79
+2.51
(+3.01%)
USD |
NYSEARCA |
Nov 21, 16:00
86.07
+0.28
(+0.33%)
After-Hours: 20:00
XES Price: 85.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 84.11 | 86.27 | 84.00 | 85.79 | 63936.00 |
| Nov 20, 2024 | 83.07 | 83.34 | 82.35 | 83.28 | 121105.0 |
| Nov 19, 2024 | 81.58 | 82.91 | 81.58 | 82.29 | 22029.00 |
| Nov 18, 2024 | 82.46 | 83.27 | 82.09 | 82.77 | 37727.00 |
| Nov 15, 2024 | 83.44 | 84.05 | 80.99 | 81.42 | 82191.00 |
| Nov 14, 2024 | 84.11 | 84.26 | 82.17 | 82.98 | 28539.00 |
| Nov 13, 2024 | 84.82 | 85.12 | 83.44 | 83.61 | 35332.00 |
| Nov 12, 2024 | 85.68 | 86.58 | 84.83 | 85.01 | 36950.00 |
| Nov 11, 2024 | 83.79 | 86.07 | 83.50 | 85.94 | 61732.00 |
| Nov 08, 2024 | 84.19 | 84.22 | 83.22 | 83.80 | 50645.00 |
| Nov 07, 2024 | 85.97 | 85.97 | 84.43 | 84.96 | 47256.00 |
| Nov 06, 2024 | 82.46 | 86.80 | 82.46 | 86.20 | 128603.0 |
| Nov 05, 2024 | 78.08 | 79.16 | 78.08 | 79.16 | 24925.00 |
| Nov 04, 2024 | 76.66 | 78.42 | 76.66 | 77.89 | 52464.00 |
| Nov 01, 2024 | 78.24 | 78.24 | 76.11 | 76.26 | 30824.00 |
| Oct 31, 2024 | 77.95 | 78.26 | 77.04 | 77.44 | 48466.00 |
| Oct 30, 2024 | 77.31 | 78.44 | 77.02 | 77.07 | 37808.00 |
| Oct 29, 2024 | 77.71 | 78.15 | 76.54 | 76.90 | 57051.00 |
| Oct 28, 2024 | 76.54 | 77.93 | 76.31 | 77.82 | 34395.00 |
| Oct 25, 2024 | 78.76 | 79.27 | 78.37 | 78.93 | 41526.00 |
| Oct 24, 2024 | 78.27 | 78.27 | 76.33 | 77.79 | 21631.00 |
| Oct 23, 2024 | 78.48 | 78.71 | 77.35 | 77.67 | 25241.00 |
| Oct 22, 2024 | 79.87 | 79.87 | 78.71 | 78.71 | 17758.00 |
| Oct 21, 2024 | 80.02 | 80.18 | 78.92 | 79.50 | 67106.00 |
| Oct 18, 2024 | 80.94 | 80.94 | 79.42 | 79.57 | 30114.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.00
Minimum
Mar 18 2020
99.83
Maximum
Sep 12 2023
66.07
Average
68.28
Median