SPDR S&P Oil and Gas Equipment and Services (XES)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.36 | 5.29511780423 | 82.34 | 86.7 | 80.96 | 51174 | 82.35942378 | SP |
| 4 | 7.91 | 10.0393450946 | 78.79 | 86.7 | 74.3343 | 46304 | 78.95885202 | SP |
| 12 | 8.22 | 10.4740061162 | 78.48 | 88.28 | 74.3343 | 44963 | 81.51346942 | SP |
| 26 | -6.16 | -6.63364204178 | 92.86 | 99.22 | 74.3343 | 46215 | 83.93899429 | SP |
| 52 | 7.94 | 10.0812595226 | 78.76 | 99.22 | 74.3343 | 72631 | 85.60722599 | SP |
| 156 | 25.69 | 42.1078511719 | 61.01 | 100.81 | 49.99 | 130326 | 76.59443029 | SP |
| 260 | 78.91 | 1012.96534018 | 7.79 | 100.81 | 1.955 | 190016 | 43.11904929 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 86.7 | 2.47 | 2.93 | 85.1 | 86.9651 | 84.88 | 72518 |
| 1736897400 | 84.23 | 1.26 | 1.52 | 82.8 | 84.245 | 82.65 | 36881 |
| 1736811000 | 82.97 | 1.38 | 1.69 | 81.78 | 83.36 | 81.78 | 48367 |
| 1736551800 | 81.59 | 0.1 | 0.12 | 83.39 | 83.6742 | 81.17 | 53296 |
| 1736379000 | 81.49 | -1.37 | -1.65 | 82.34 | 82.34 | 80.96 | 66151 |
| 1736292600 | 82.86 | 0.86 | 1.05 | 82.48 | 83.21 | 81.9553 | 40558 |
| 1736206200 | 82 | 0.24 | 0.29 | 82.41 | 83.66 | 81.61 | 33132 |
| 1735947000 | 81.76 | 0.73 | 0.90 | 81.48 | 81.814 | 80.5008 | 32625 |
| 1735860600 | 81.03 | 2.11 | 2.67 | 80.31 | 81.74 | 80.054 | 46172 |
| 1735687800 | 78.92 | 1.3 | 1.67 | 78.14 | 79.63 | 78.02 | 42112 |
| 1735601400 | 77.62 | 1.43 | 1.88 | 76.31 | 78.2379 | 75.6579 | 89308 |
| 1735342200 | 76.19 | -0.35 | -0.46 | 76.47 | 77.08 | 75.73 | 41427 |
| 1735255800 | 76.54 | 0.56 | 0.74 | 76.12 | 76.6214 | 74.92 | 31727 |
| 1735077840 | 75.98 | 0.64 | 0.85 | 75.58 | 76.1 | 74.3343 | 7214 |
| 1734996600 | 75.34 | 0.31 | 0.41 | 74.63 | 75.42 | 74.41 | 33515 |
| 1734737400 | 75.03 | 0.25 | 0.33 | 74.42 | 75.87 | 74.42 | 39644 |
| 1734651000 | 74.78 | -0.73 | -0.97 | 76.73 | 77.18 | 74.68 | 42040 |
| 1734564600 | 75.51 | -2.93 | -3.74 | 78.79 | 79.68 | 74.97 | 102995 |
| 1734478200 | 78.44 | -0.84 | -1.06 | 78.49 | 78.75 | 77.4 | 33282 |
| 1734391800 | 79.28 | -0.98 | -1.22 | 79.84 | 80.64 | 79.27 | 23382 |
| 1734132600 | 80.26 | -0.86 | -1.06 | 81.45 | 81.45 | 80.26 | 26408 |
| 1734046200 | 81.12 | -2.03 | -2.44 | 82.68 | 82.68 | 81.12 | 44581 |
| 1733959800 | 83.15 | 1.61 | 1.97 | 82.35 | 83.7265 | 81.2775 | 30171 |
| 1733873400 | 81.54 | 0.8 | 0.99 | 81.22 | 82.63 | 80.44 | 16039 |
| 1733787000 | 80.74 | 0.65 | 0.81 | 80.92 | 82.1954 | 80.74 | 33823 |
| 1733527800 | 80.09 | -3.71 | -4.43 | 83.89 | 83.89 | 80.09 | 44127 |
| 1733441400 | 83.8 | -0.41 | -0.49 | 84.45 | 85.23 | 83.785 | 26462 |
| 1733355000 | 84.21 | -1.76 | -2.05 | 86.18 | 86.18 | 83.34 | 45434 |
| 1733268600 | 85.97 | 0.15 | 0.17 | 86.28 | 86.3 | 85.23 | 26872 |
| 1733182200 | 85.82 | 0.04 | 0.05 | 85.85 | 85.94 | 84.77 | 48212 |
| 1732917840 | 85.78 | 0.65 | 0.76 | 85.57 | 86.05 | 85.32 | 19910 |
| 1732750200 | 85.13 | 0.2 | 0.24 | 85.12 | 86.4 | 85.05 | 46468 |
| 1732663800 | 84.93 | -1.12 | -1.30 | 86.18 | 86.18 | 84.42 | 54811 |
| 1732577400 | 86.05 | -1.15 | -1.32 | 87.77 | 88.28 | 85.691 | 47725 |
| 1732318200 | 87.2 | 1.41 | 1.64 | 86.29 | 88.1 | 86.29 | 103582 |
| 1732231800 | 85.79 | 2.51 | 3.01 | 84.11 | 86.27 | 84.07 | 61499 |
| 1732145400 | 83.28 | 0.99 | 1.20 | 82.35 | 83.335 | 82.35 | 120940 |
| 1732059000 | 82.29 | -0.48 | -0.58 | 81.67 | 82.9104 | 81.67 | 21693 |
| 1731972600 | 82.77 | 1.35 | 1.66 | 82.15 | 83.2702 | 82.0879 | 37520 |
| 1731713400 | 81.42 | -1.56 | -1.88 | 82.87 | 84.05 | 80.991 | 82132 |
| 1731627000 | 82.98 | -0.63 | -0.75 | 84 | 84.26 | 82.1701 | 27195 |
| 1731540600 | 83.61 | -1.4 | -1.65 | 85.12 | 85.12 | 83.44 | 34969 |
| 1731454200 | 85.01 | -0.93 | -1.08 | 85.84 | 86.58 | 84.829 | 36627 |
| 1731367800 | 85.94 | 2.14 | 2.55 | 83.5 | 86.07 | 83.5 | 61059 |
| 1731108600 | 83.8 | -1.16 | -1.37 | 84.19 | 84.22 | 83.22 | 47435 |
| 1731022200 | 84.96 | -1.24 | -1.44 | 85.97 | 85.97 | 84.43 | 45184 |
| 1730935800 | 86.2 | 7.04 | 8.89 | 83.2775 | 86.8 | 82.6 | 125100 |
| 1730849400 | 79.16 | 1.27 | 1.63 | 78.08 | 79.16 | 78.08 | 24672 |
| 1730763000 | 77.89 | 1.63 | 2.14 | 76.66 | 78.42 | 76.66 | 51060 |
| 1730500200 | 76.26 | -1.18 | -1.52 | 78.24 | 78.24 | 76.11 | 30342 |
| 1730413800 | 77.44 | 0.37 | 0.48 | 77.95 | 78.26 | 77.04 | 47880 |
| 1730327400 | 77.07 | 0.17 | 0.22 | 77.31 | 78.44 | 77.02 | 37245 |
| 1730241000 | 76.9 | -0.92 | -1.18 | 77.71 | 78.15 | 76.54 | 56430 |
| 1730154600 | 77.82 | -1.11 | -1.41 | 76.54 | 77.93 | 76.54 | 27993 |
| 1729895400 | 78.93 | 1.14 | 1.47 | 78.76 | 79.27 | 78.37 | 35933 |
| 1729809000 | 77.79 | 0.12 | 0.15 | 78.27 | 78.27 | 76.33 | 21612 |
| 1729722600 | 77.67 | -1.04 | -1.32 | 78.48 | 78.71 | 77.3475 | 24949 |
| 1729636200 | 78.71 | -0.79 | -0.99 | 79.87 | 79.87 | 78.71 | 17331 |
| 1729549800 | 79.5 | -0.07 | -0.09 | 80.02 | 80.46 | 78.925 | 66582 |
| 1729290600 | 79.57 | -1.88 | -2.31 | 80.94 | 80.94 | 79.415 | 29636 |
| 1729204200 | 81.45 | -0.46 | -0.56 | 81.67 | 81.67 | 80.04 | 21700 |
| 1729117800 | 81.91 | 1.21 | 1.50 | 81.28 | 82.24 | 81.28 | 15144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
