SPDR® S&P Oil & Gas Equipment&Svcs ETF (XES)
86.20
+7.04
(+8.89%)
USD |
NYSEARCA |
Nov 06, 16:00
86.52
+0.32
(+0.37%)
After-Hours: 20:00
XES Price: 86.20 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 81.67 | 81.67 | 80.04 | 81.45 | 21811.00 |
| Oct 16, 2024 | 81.28 | 82.24 | 81.28 | 81.91 | 15144.00 |
| Oct 15, 2024 | 81.59 | 81.92 | 80.44 | 80.70 | 21390.00 |
| Oct 14, 2024 | 83.72 | 83.82 | 83.23 | 83.76 | 21814.00 |
| Oct 11, 2024 | 83.32 | 84.95 | 83.32 | 84.66 | 25420.00 |
| Oct 10, 2024 | 83.26 | 84.28 | 82.64 | 83.77 | 15512.00 |
| Oct 09, 2024 | 83.08 | 84.04 | 82.67 | 83.19 | 30342.00 |
| Oct 08, 2024 | 84.97 | 84.97 | 83.00 | 83.60 | 41818.00 |
| Oct 07, 2024 | 86.41 | 86.92 | 85.80 | 86.30 | 52644.00 |
| Oct 04, 2024 | 85.91 | 86.67 | 85.24 | 86.11 | 39682.00 |
| Oct 03, 2024 | 83.21 | 85.13 | 82.62 | 84.90 | 59178.00 |
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
65.94
Average
67.86
Median