Yahoo

Mail

UK markets open in 1 hour 47 minutes

NIKKEI 225
38,239.75
-34.30(-0.09%)
HANG SENG
18,155.28
+392.25(+2.21%)
CRUDE OIL
79.49
+0.49(+0.62%)
GOLD FUTURES
2,327.10
+16.10(+0.70%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,831.81
-2,147.86(-4.48%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

87.34

-1.18

(-1.33%)

At close: 04:00PM EDT

91.69

+4.35

(+4.98%)

After hours:

07:46PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	88.38	89.17	86.86	87.34	87.34	103,100
30 Apr 2024	92.00	92.00	88.52	88.52	88.52	40,800
29 Apr 2024	92.90	93.06	91.98	92.77	92.77	31,700
26 Apr 2024	92.27	93.08	91.70	92.66	92.66	37,800
25 Apr 2024	91.04	92.25	90.34	91.88	91.88	280,100
24 Apr 2024	92.12	92.36	90.78	91.69	91.69	57,900
23 Apr 2024	90.24	92.46	89.84	92.41	92.41	86,500
22 Apr 2024	90.22	91.51	88.80	90.59	90.59	96,200
19 Apr 2024	88.91	90.87	88.71	90.53	90.53	98,000
18 Apr 2024	90.19	91.09	89.38	89.55	89.55	23,500
17 Apr 2024	90.78	91.78	89.41	89.49	89.49	87,300
16 Apr 2024	91.68	91.76	89.93	90.75	90.75	99,000
15 Apr 2024	94.23	94.86	91.98	92.12	92.12	89,600
12 Apr 2024	96.81	97.13	93.24	93.90	93.90	183,500
11 Apr 2024	97.01	97.01	94.95	95.83	95.83	141,600
10 Apr 2024	95.17	96.91	94.89	96.83	96.83	55,500
09 Apr 2024	97.12	97.25	95.75	96.19	96.19	27,800
08 Apr 2024	98.15	98.86	96.72	96.72	96.72	36,000
05 Apr 2024	96.54	98.25	96.20	97.75	97.75	44,400
04 Apr 2024	97.47	97.88	96.10	96.33	96.33	59,200
03 Apr 2024	95.90	97.79	95.90	97.47	97.47	126,400
02 Apr 2024	94.47	95.53	93.58	95.53	95.53	96,500
01 Apr 2024	93.63	94.07	92.27	93.45	93.45	68,200
28 Mar 2024	93.31	93.85	93.09	93.09	93.09	37,900
27 Mar 2024	91.29	92.75	91.29	92.75	92.75	118,000
26 Mar 2024	93.05	93.09	91.27	91.38	91.38	62,900
25 Mar 2024	91.86	93.23	91.86	92.55	92.55	47,400
22 Mar 2024	92.40	93.00	91.43	91.60	91.60	31,200
21 Mar 2024	91.86	92.53	91.47	92.33	92.33	39,900
20 Mar 2024	90.45	92.15	90.13	91.47	91.47	64,600
19 Mar 2024	89.34	91.50	89.34	91.43	91.43	62,500
18 Mar 2024	89.88	89.88	88.64	89.36	89.36	140,600
18 Mar 2024	0.19 Dividend
15 Mar 2024	88.35	90.18	88.35	89.53	89.34	117,100
14 Mar 2024	88.41	89.24	87.65	88.81	88.62	217,800
13 Mar 2024	87.43	88.84	86.85	88.02	87.83	191,300
12 Mar 2024	86.78	86.78	85.56	86.67	86.49	68,700
11 Mar 2024	85.19	86.80	84.76	86.68	86.50	106,600
08 Mar 2024	86.01	86.80	84.76	85.58	85.40	77,200
07 Mar 2024	84.27	86.13	84.27	85.85	85.67	125,600
06 Mar 2024	84.99	85.46	83.68	83.95	83.77	210,800
05 Mar 2024	83.60	84.91	83.60	83.93	83.75	51,200
04 Mar 2024	85.29	85.29	83.83	83.93	83.75	102,600
01 Mar 2024	83.20	85.60	83.20	85.03	84.85	178,200
29 Feb 2024	83.32	84.47	81.55	81.93	81.76	73,200
28 Feb 2024	83.32	83.93	82.20	82.34	82.17	100,900
27 Feb 2024	83.67	83.95	83.10	83.41	83.23	65,200
26 Feb 2024	83.06	83.89	82.71	83.27	83.09	46,500
23 Feb 2024	83.19	83.99	82.01	83.51	83.33	88,600
22 Feb 2024	83.36	84.62	83.00	84.41	84.23	131,200
21 Feb 2024	82.42	84.49	82.42	83.38	83.20	145,300
20 Feb 2024	82.83	83.13	81.76	82.40	82.23	140,900
16 Feb 2024	83.06	83.90	81.97	83.17	82.99	139,500
15 Feb 2024	80.46	83.47	80.46	83.14	82.96	252,500
14 Feb 2024	80.33	81.02	79.46	79.93	79.76	124,000
13 Feb 2024	80.41	80.71	78.69	79.71	79.54	121,200
12 Feb 2024	80.24	81.79	80.24	81.33	81.16	187,100
09 Feb 2024	80.43	80.70	79.56	80.17	80.00	190,300
08 Feb 2024	79.46	80.87	79.35	80.56	80.39	121,800
07 Feb 2024	79.76	80.15	78.56	79.15	78.98	177,700
06 Feb 2024	78.26	79.82	78.19	79.39	79.22	224,400
05 Feb 2024	78.24	78.30	76.65	77.64	77.48	499,800
02 Feb 2024	80.69	80.74	78.62	78.62	78.45	263,100
01 Feb 2024	82.12	82.88	80.38	81.20	81.03	318,200
31 Jan 2024	83.81	84.17	81.48	81.59	81.42	183,300
30 Jan 2024	82.44	84.42	81.00	83.85	83.67	241,800
29 Jan 2024	84.23	84.82	83.07	84.82	84.64	62,100
26 Jan 2024	83.62	85.30	83.41	84.49	84.31	93,000
25 Jan 2024	83.69	84.25	82.05	83.83	83.65	252,200
24 Jan 2024	81.53	82.86	80.75	82.70	82.52	157,300
23 Jan 2024	80.25	81.80	80.25	80.68	80.51	82,600
22 Jan 2024	79.00	80.73	78.75	80.29	80.12	94,100
19 Jan 2024	78.92	79.21	77.99	78.86	78.69	172,700
18 Jan 2024	77.68	78.89	77.22	78.63	78.46	296,000
17 Jan 2024	76.63	77.95	76.08	77.41	77.25	77,100
16 Jan 2024	78.76	79.03	77.41	77.58	77.42	56,300
12 Jan 2024	79.86	80.31	78.31	79.31	79.14	210,500
11 Jan 2024	78.48	78.48	77.06	78.22	78.05	93,200
10 Jan 2024	79.26	79.26	77.54	77.92	77.75	63,800
09 Jan 2024	81.10	81.10	78.78	79.15	78.98	66,600
08 Jan 2024	81.25	81.26	79.21	81.17	81.00	72,700
05 Jan 2024	82.13	83.23	81.89	83.16	82.98	65,300
04 Jan 2024	83.93	84.51	81.47	81.57	81.40	91,800
03 Jan 2024	83.18	84.89	82.88	83.59	83.41	81,100
02 Jan 2024	84.82	86.00	83.15	83.45	83.27	63,000
29 Dec 2023	85.34	85.34	84.36	84.51	84.33	102,500
28 Dec 2023	86.33	86.45	85.23	85.30	85.12	83,000
27 Dec 2023	87.38	87.77	86.76	86.88	86.70	62,600
26 Dec 2023	86.44	87.83	86.06	87.58	87.39	48,900
22 Dec 2023	86.11	86.50	84.80	85.24	85.06	81,800
21 Dec 2023	84.58	85.37	84.30	85.33	85.15	189,500
20 Dec 2023	85.84	86.86	84.42	84.49	84.31	186,300
19 Dec 2023	84.42	85.60	84.31	85.60	85.42	117,700
18 Dec 2023	84.59	85.64	83.71	83.78	83.60	113,500
18 Dec 2023	0.193 Dividend
15 Dec 2023	83.97	84.06	82.32	83.19	82.82	112,800
14 Dec 2023	82.15	84.13	82.15	83.94	83.57	145,100
13 Dec 2023	78.64	80.70	78.15	80.61	80.25	136,800
12 Dec 2023	78.59	78.93	77.59	78.42	78.07	72,400
11 Dec 2023	79.83	80.84	79.19	79.65	79.30	69,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,239.75-34.30(-0.09%)

HANG SENG18,155.28+392.25(+2.21%)

CRUDE OIL79.49+0.49(+0.62%)

GOLD FUTURES2,327.10+16.10(+0.70%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,831.81-2,147.86(-4.48%)

Family finances

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

NIKKEI 225
38,239.75
-34.30(-0.09%)

HANG SENG
18,155.28
+392.25(+2.21%)

CRUDE OIL
79.49
+0.49(+0.62%)

GOLD FUTURES
2,327.10
+16.10(+0.70%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,831.81
-2,147.86(-4.48%)