SPDR® S&P Oil & Gas Equipment&Svcs ETF (XES)
51.78
-1.22 (-2.30%)
USD |
Apr 15, 20:00
XES Price: 51.78 for April 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2021 | 53.16 | 53.16 | 51.26 | 51.78 | 43135.00 |
| Apr 14, 2021 | 50.51 | 53.93 | 50.51 | 53.00 | 207060.0 |
| Apr 13, 2021 | 50.68 | 50.68 | 49.48 | 50.13 | 74872.00 |
| Apr 12, 2021 | 51.40 | 51.95 | 50.55 | 50.70 | 80681.00 |
| Apr 09, 2021 | 52.10 | 52.34 | 50.95 | 51.07 | 67658.00 |
| Apr 08, 2021 | 52.68 | 52.68 | 51.29 | 52.32 | 47671.00 |
| Apr 07, 2021 | 52.91 | 53.67 | 52.44 | 52.96 | 75271.00 |
| Apr 06, 2021 | 53.52 | 55.09 | 52.80 | 52.87 | 57874.00 |
| Apr 05, 2021 | 55.31 | 55.31 | 52.60 | 53.33 | 72348.00 |
| Apr 01, 2021 | 53.67 | 55.09 | 52.97 | 55.08 | 266046.0 |
| Mar 31, 2021 | 52.64 | 53.70 | 52.17 | 53.24 | 126672.0 |
| Mar 30, 2021 | 52.11 | 53.43 | 52.00 | 52.64 | 96104.00 |
| Mar 29, 2021 | 54.26 | 54.63 | 52.34 | 52.63 | 62836.00 |
| Mar 26, 2021 | 54.61 | 55.14 | 53.37 | 54.72 | 153384.0 |
| Mar 25, 2021 | 51.40 | 53.38 | 49.71 | 53.21 | 327690.0 |
| Mar 24, 2021 | 52.81 | 54.61 | 52.19 | 52.25 | 211664.0 |
| Mar 23, 2021 | 54.03 | 54.09 | 51.37 | 51.80 | 232872.0 |
| Mar 22, 2021 | 56.11 | 56.15 | 54.47 | 55.20 | 87059.00 |
| Mar 19, 2021 | 56.86 | 58.38 | 55.70 | 57.15 | 181130.0 |
| Mar 18, 2021 | 60.33 | 60.33 | 56.51 | 57.03 | 171121.0 |
| Mar 17, 2021 | 59.66 | 60.74 | 59.41 | 60.66 | 50751.00 |
| Mar 16, 2021 | 62.31 | 62.31 | 59.73 | 60.13 | 126532.0 |
| Mar 15, 2021 | 64.11 | 64.18 | 62.33 | 63.10 | 240301.0 |
| Mar 12, 2021 | 64.91 | 65.77 | 63.49 | 64.15 | 80845.00 |
| Mar 11, 2021 | 66.17 | 66.71 | 64.56 | 64.80 | 120189.0 |
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
237.20
Maximum
Jan 06 2017
122.23
Average
137.20
Median