Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2026	111.55	114.76	111.55	114.23	143,643	+4.24(+3.85%)
Mar 16, 2026	110.38	111.34	108.73	109.99	139,341	-0.19(-0.17%)
Mar 13, 2026	109.82	110.59	108.82	110.18	74,072	+0.37(+0.34%)
Mar 12, 2026	111.60	111.60	108.64	109.81	118,368	-2.40(-2.14%)
Mar 11, 2026	110.48	113.04	109.64	112.21	105,807	+0.84(+0.75%)
Mar 10, 2026	110.27	112.71	109.62	111.37	108,853	+0.77(+0.70%)
Mar 09, 2026	108.33	110.87	106.50	110.60	197,994	+2.25(+2.08%)
Mar 06, 2026	109.89	110.30	107.72	108.35	170,464	-2.00(-1.81%)
Mar 05, 2026	111.67	111.67	108.36	110.35	200,286	-0.97(-0.87%)
Mar 04, 2026	111.17	112.96	110.00	111.32	142,477	-0.15(-0.13%)
Mar 03, 2026	111.73	112.42	109.55	111.47	225,591	-1.76(-1.55%)
Mar 02, 2026	115.13	115.47	110.84	113.23	233,653	+0.18(+0.16%)
Feb 27, 2026	112.75	113.36	111.69	113.05	252,505	+0.75(+0.67%)
Feb 26, 2026	112.26	113.11	110.55	112.30	91,641	-1.35(-1.19%)
Feb 25, 2026	115.01	115.13	111.78	113.65	128,649	-0.52(-0.46%)
Feb 24, 2026	112.46	114.35	111.09	114.17	99,261	+2.35(+2.10%)
Feb 23, 2026	111.81	114.62	110.86	111.82	86,545	+0.27(+0.24%)
Feb 20, 2026	110.54	111.96	109.22	111.55	132,737	-0.39(-0.35%)
Feb 19, 2026	110.72	112.21	110.39	111.94	286,754	+1.78(+1.62%)
Feb 18, 2026	109.48	111.14	109.42	110.16	150,402	+2.27(+2.10%)
Feb 17, 2026	109.46	109.75	105.80	107.89	160,089	-1.39(-1.27%)
Feb 13, 2026	106.51	110.56	106.03	109.28	153,852	+2.97(+2.79%)
Feb 12, 2026	109.22	109.22	104.22	106.31	115,594	-2.94(-2.69%)
Feb 11, 2026	107.43	109.33	106.45	109.25	109,536	+3.82(+3.62%)
Feb 10, 2026	107.81	107.81	104.50	105.43	96,196	-2.21(-2.05%)
Feb 09, 2026	105.69	108.19	105.25	107.64	160,091	+3.00(+2.87%)
Feb 06, 2026	100.82	105.04	100.30	104.64	108,642	+5.14(+5.17%)
Feb 05, 2026	100.29	101.16	97.22	99.50	95,407	-2.50(-2.45%)
Feb 04, 2026	101.69	102.81	99.94	102.00	84,899	+0.81(+0.80%)
Feb 03, 2026	99.45	101.24	98.99	101.19	171,743	+1.80(+1.81%)
Feb 02, 2026	96.66	100.23	96.17	99.39	135,342	+0.40(+0.40%)
Jan 30, 2026	98.14	99.18	96.71	98.99	121,326	-0.21(-0.21%)
Jan 29, 2026	99.31	101.53	97.98	99.20	255,127	+2.76(+2.86%)
Jan 28, 2026	99.28	99.46	94.89	96.44	130,950	-2.12(-2.15%)
Jan 27, 2026	97.30	98.75	97.30	98.56	120,162	+1.72(+1.78%)
Jan 26, 2026	96.82	97.51	96.38	96.84	74,602	+1.25(+1.31%)
Jan 23, 2026	97.41	98.97	95.39	95.59	72,486	-0.61(-0.63%)
Jan 22, 2026	95.55	96.20	95.33	96.20	100,621	+0.47(+0.49%)
Jan 21, 2026	93.14	95.86	93.14	95.73	206,817	+4.40(+4.82%)
Jan 20, 2026	91.11	91.90	90.68	91.33	39,095	-0.58(-0.63%)
Jan 16, 2026	92.73	92.73	91.53	91.91	41,730	-0.35(-0.38%)
Jan 15, 2026	91.09	92.44	90.24	92.26	56,327	+0.60(+0.65%)
Jan 14, 2026	91.15	92.70	90.99	91.66	124,733	+1.30(+1.44%)
Jan 13, 2026	89.19	91.13	89.19	90.36	115,378	+2.31(+2.62%)
Jan 12, 2026	89.22	89.22	87.55	88.05	91,455	-1.02(-1.15%)
Jan 09, 2026	89.64	90.49	88.75	89.07	124,096	+0.22(+0.25%)
Jan 08, 2026	86.41	89.50	86.41	88.85	107,817	+2.83(+3.29%)
Jan 07, 2026	88.08	88.08	85.81	86.02	66,029	-1.45(-1.66%)
Jan 06, 2026	88.37	88.37	87.07	87.47	99,851	-0.26(-0.30%)
Jan 05, 2026	89.20	89.20	85.44	87.73	200,495	+2.73(+3.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

State Street SPDR S&P Oil & Gas Equipment & Services ETF (NY:XES)

Historical Prices

Popular Pages