XES Price

SPDR® S&P Oil & Gas Equipment&Svcs ETF (XES)

49.36

-1.67 (-3.27%) USD | Jan 25, 20:00

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
Jan 25, 2021	50.46	50.46	48.40	49.36	117710.0
Jan 22, 2021	48.59	51.07	48.32	51.03	108681.0
Jan 21, 2021	51.84	52.14	49.55	49.89	173969.0
Jan 20, 2021	53.31	53.35	51.56	52.21	70121.00
Jan 19, 2021	53.65	53.78	52.45	52.87	77595.00
Jan 15, 2021	54.41	54.41	51.93	52.87	67143.00
Jan 14, 2021	52.90	56.02	52.90	55.29	106966.0
Jan 13, 2021	54.52	54.56	52.27	52.75	87535.00
Jan 12, 2021	51.64	54.60	51.64	54.45	130561.0
Jan 11, 2021	50.08	51.20	49.55	51.19	39071.00
Jan 08, 2021	52.44	52.44	50.54	51.32	61219.00
Jan 07, 2021	51.65	52.42	51.08	51.67	45394.00
Jan 06, 2021	50.10	52.20	49.92	51.12	164526.0
Jan 05, 2021	46.05	50.10	46.05	48.98	180959.0
Jan 04, 2021	45.33	46.22	44.40	45.54	36768.00
Dec 31, 2020	44.72	45.35	44.63	44.84	64952.00
Dec 30, 2020	44.40	45.52	44.38	44.93	51928.00
Dec 29, 2020	45.14	45.14	43.91	44.35	75126.00
Dec 28, 2020	45.51	46.07	44.62	44.69	44939.00
Dec 24, 2020	45.99	45.99	44.70	45.15	19519.00
Dec 23, 2020	44.78	46.22	44.78	45.73	49870.00
Dec 22, 2020	44.60	44.93	44.27	44.40	50499.00
Dec 21, 2020	43.65	45.00	43.11	44.60	74291.00
Dec 18, 2020	46.86	46.87	45.45	45.64	115058.0
Dec 17, 2020	47.16	47.21	46.23	46.86	123601.0

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).

Read full definition.

Price Range, Past 5 Years

20.00

Minimum

Mar 18 2020

237.20

Maximum

Jan 06 2017

126.90

Average

148.60

Median

Feb 09 2018

Price Benchmarks