Historical Data for SPDR SERIES TRUST (XES)

$ 42.21   -0.96 (-2.22%) Volume: 53.39k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 43.22 43.22 41.65 42.21 53.39k -0.96 -2.22% 42.21 2.26m 591
11/25/20 43.38 43.49 42.33 43.17 146.63k -0.76 -1.73% 43.17 6.3m 1,387
11/24/20 43.08 44.705 43.08 43.93 223.55k 2.62 6.34% 43.93 9.83m 1,939
11/23/20 38.34 41.47 38.34 41.31 153.38k 3.72 9.90% 41.31 6.17m 1,202
11/20/20 38.11 38.27 37.31 37.59 93.3k -0.69 -1.80% 37.59 3.51m 947
11/19/20 37.22 38.33 36.93 38.28 83.54k 0.78 2.08% 38.28 3.14m 798
11/18/20 37.96 39.42 37.495 37.50 264k -0.20 -0.53% 37.50 10.19m 1,945
11/17/20 36.49 37.71 36.15 37.70 46.78k 0.59 1.59% 37.70 1.72m 903
11/16/20 35.13 37.13 35.13 37.11 106.22k 3.25 9.60% 37.11 3.87m 909
11/13/20 32.92 34.00 32.85 33.86 42.5k 1.22 3.74% 33.86 1.42m 419
11/12/20 33.23 33.58 32.31 32.64 88.97k -1.01 -3.00% 32.64 2.93m 526
11/11/20 34.68 34.74 33.07 33.65 55.8k -0.50 -1.46% 33.65 1.87m 431
11/10/20 34.26 34.87 33.64 34.15 64.62k 0.19 0.56% 34.15 2.21m 592
11/09/20 31.00 35.0414 31.00 33.96 181.22k 5.26 18.33% 33.96 6.07m 1,314
11/06/20 29.23 29.53 28.62 28.70 33.07k -0.58 -1.98% 28.70 954.95k 785
11/05/20 28.98 29.60 28.98 29.28 40.14k 0.3813 1.32% 29.28 1.17m 433
11/04/20 29.29 29.34 27.84 28.8987 40.56k -0.5013 -1.71% 28.8987 1.15m 532
11/03/20 29.47 30.32 28.9267 29.40 66.52k 0.56 1.94% 29.40 1.97m 611
11/02/20 27.72 29.03 27.30 28.84 54.17k 1.48 5.41% 28.84 1.54m 1,131
10/30/20 26.37 27.39 26.37 27.36 59.36k 0.73 2.74% 27.36 1.6m 869
10/29/20 25.73 26.63 25.101 26.63 38.29k 0.63 2.42% 26.63 1m 647
10/28/20 26.76 26.815 25.832 26.00 76.48k -1.71 -6.17% 26.00 2.01m 1,685