SPDR® S&P Oil & Gas Equipment & Services ETF (XES)

XES
🏛️ 美国 →
74.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 85.34 85.34 84.36 84.51 0.1M
2023-12-28 86.33 86.45 85.23 85.30 0.1M
2023-12-27 87.38 87.77 86.76 86.88 0.1M
2023-12-26 86.44 87.83 86.06 87.58 0.0M
2023-12-22 86.11 86.50 84.80 85.24 0.1M
2023-12-21 84.58 85.37 84.30 85.33 0.2M
2023-12-20 85.84 86.86 84.42 84.49 0.2M
2023-12-19 84.42 85.60 84.31 85.60 0.1M
2023-12-18 84.59 85.64 83.71 83.78 0.1M
2023-12-15 83.97 84.06 82.32 83.19 0.1M
2023-12-14 82.15 84.13 82.15 83.94 0.1M
2023-12-13 78.64 80.70 78.15 80.61 0.1M
2023-12-12 78.59 78.93 77.59 78.42 0.1M
2023-12-11 79.83 80.84 79.20 79.65 0.1M
2023-12-08 79.25 80.70 79.25 79.92 0.1M
2023-12-07 79.17 79.59 78.06 78.64 0.1M
2023-12-06 81.50 82.25 78.67 78.75 0.1M
2023-12-05 83.80 83.85 81.86 81.96 0.1M
2023-12-04 83.66 84.28 82.67 83.90 0.2M
2023-12-01 83.25 85.55 82.65 84.37 0.3M
2023-11-30 83.98 86.05 82.59 83.53 0.5M
2023-11-29 83.99 84.15 82.73 83.14 0.1M
2023-11-28 83.99 84.27 82.97 83.28 0.0M
2023-11-27 84.06 84.17 83.04 83.64 0.0M
2023-11-24 83.42 85.15 83.42 84.48 0.0M
2023-11-22 82.00 83.73 81.05 83.54 0.1M
2023-11-21 83.92 84.49 83.33 83.76 0.1M
2023-11-20 85.29 85.74 84.44 84.50 0.1M
2023-11-17 83.16 84.78 83.16 84.48 0.1M
2023-11-16 84.51 85.18 81.09 82.26 0.2M
2023-11-15 86.80 88.20 85.56 85.65 0.1M
2023-11-14 86.52 87.37 85.75 87.25 0.1M
2023-11-13 84.53 85.75 84.13 85.32 0.0M
2023-11-10 84.64 85.21 83.98 84.64 0.1M
2023-11-09 84.44 85.26 83.55 83.55 0.1M
2023-11-08 83.11 84.55 82.93 83.55 0.1M
2023-11-07 86.64 86.64 83.58 83.74 0.2M
2023-11-06 90.77 91.00 87.89 88.17 0.2M
2023-11-03 90.82 91.70 89.80 90.13 0.1M
2023-11-02 88.48 90.59 88.48 90.48 0.2M
2023-11-01 87.89 89.27 87.13 87.88 0.2M
2023-10-31 87.61 88.18 86.28 87.46 0.1M
2023-10-30 88.60 89.64 86.60 87.79 0.2M
2023-10-27 88.66 88.95 86.95 88.29 0.1M
2023-10-26 89.35 89.38 86.98 88.22 0.1M
2023-10-25 91.19 91.23 89.34 90.18 0.1M
2023-10-24 92.28 92.63 91.22 91.65 0.1M
2023-10-23 92.10 92.91 91.20 92.02 0.1M
2023-10-20 94.86 95.00 91.48 92.98 0.1M
2023-10-19 94.40 96.10 93.14 94.96 0.1M
2023-10-18 96.07 96.74 94.83 95.24 0.1M
2023-10-17 93.24 96.07 93.24 95.59 0.1M
2023-10-16 94.80 94.80 93.00 93.71 0.1M
2023-10-13 94.43 95.00 93.30 94.31 0.1M
2023-10-12 94.86 94.92 91.73 92.64 0.1M
2023-10-11 92.57 93.76 91.59 93.72 0.1M
2023-10-10 93.03 93.53 92.40 93.04 0.1M
2023-10-09 91.34 93.31 91.33 92.79 0.1M
2023-10-06 87.79 89.82 86.93 88.91 0.1M
2023-10-05 87.32 89.15 87.04 87.65 0.3M
2023-10-04 91.79 91.79 87.85 88.32 0.4M
2023-10-03 92.02 93.00 91.58 92.83 0.2M
2023-10-02 95.90 95.90 91.89 92.57 0.4M
2023-09-29 98.61 98.61 95.29 95.78 0.3M
2023-09-28 99.02 99.34 97.56 98.27 0.2M
2023-09-27 97.05 99.71 96.79 99.21 0.1M
2023-09-26 95.39 96.49 95.20 95.59 0.2M
2023-09-25 94.64 96.75 94.33 96.41 0.1M
2023-09-22 95.04 95.82 94.67 94.93 0.1M
2023-09-21 96.15 96.15 94.11 94.14 0.1M
2023-09-20 96.00 97.95 95.91 95.98 0.1M
2023-09-19 99.61 100.00 96.08 96.31 0.2M
2023-09-18 98.75 99.55 98.15 98.65 0.1M
2023-09-15 99.08 99.60 97.89 98.50 0.2M
2023-09-14 99.14 99.79 98.89 99.27 0.2M
2023-09-13 100.00 100.27 97.34 97.67 0.2M
2023-09-12 98.32 100.81 98.32 99.83 0.1M
2023-09-11 98.13 98.48 97.21 97.55 0.2M
2023-09-08 96.68 98.12 96.54 97.26 0.1M
2023-09-07 96.66 97.36 95.78 96.57 0.1M
2023-09-06 96.49 97.94 95.85 96.99 0.2M
2023-09-05 97.18 98.84 96.70 96.70 0.2M
2023-09-01 94.51 96.76 94.47 96.04 0.1M
2023-08-31 93.37 93.37 91.96 93.00 0.1M
2023-08-30 92.42 93.64 92.23 92.84 0.1M
2023-08-29 91.34 92.75 90.78 92.15 0.1M
2023-08-28 90.47 92.29 90.45 91.38 0.1M
2023-08-25 90.98 91.01 89.43 90.24 0.0M
2023-08-24 90.51 91.71 90.12 90.12 0.1M
2023-08-23 89.52 91.85 88.73 91.39 0.1M
2023-08-22 91.70 91.82 90.51 90.69 0.1M
2023-08-21 92.98 93.48 90.77 91.72 0.0M
2023-08-18 89.97 92.63 89.70 92.38 0.1M
2023-08-17 92.86 93.17 90.90 91.01 0.1M
2023-08-16 91.68 93.27 91.37 91.48 0.1M
2023-08-15 92.70 92.70 91.42 91.87 0.1M
2023-08-14 94.11 94.11 92.94 93.53 0.1M
2023-08-11 93.73 95.29 93.73 94.64 0.1M
2023-08-10 94.48 95.52 93.07 93.78 0.2M
2023-08-09 94.12 96.38 94.12 94.45 0.1M
2023-08-08 90.73 93.45 89.86 93.45 0.1M
2023-08-07 94.18 94.29 92.16 92.93 0.1M
2023-08-04 94.45 95.11 93.68 93.90 0.1M
2023-08-03 92.90 95.04 92.90 94.23 0.2M
2023-08-02 93.23 93.52 91.58 93.02 0.1M
2023-08-01 93.68 94.06 92.35 94.06 0.2M
2023-07-31 93.28 94.70 93.28 94.37 0.1M
2023-07-28 91.43 92.60 90.72 92.49 0.1M
2023-07-27 92.87 93.37 90.71 91.04 0.1M
2023-07-26 91.81 93.00 91.00 92.61 0.1M
2023-07-25 91.62 92.94 91.00 92.37 0.1M
2023-07-24 89.76 92.19 89.76 91.74 0.2M
2023-07-21 89.37 89.77 88.49 89.64 0.1M
2023-07-20 90.44 90.68 88.72 89.48 0.0M
2023-07-19 89.91 91.06 89.51 90.21 0.1M
2023-07-18 88.05 91.07 88.05 90.22 0.1M
2023-07-17 85.88 88.25 85.87 87.77 0.1M
2023-07-14 87.93 87.93 86.35 86.68 0.1M
2023-07-13 87.67 88.81 87.30 88.27 0.1M
2023-07-12 88.13 88.30 87.05 87.60 0.1M
2023-07-11 84.84 87.29 84.53 87.00 0.1M
2023-07-10 83.33 84.70 83.08 84.53 0.1M
2023-07-07 77.84 84.12 77.84 83.60 0.1M
2023-07-06 78.17 78.97 76.25 78.15 0.1M
2023-07-05 79.69 79.69 78.50 78.97 0.2M
2023-07-03 78.29 79.41 78.23 79.01 0.1M
2023-06-30 77.12 78.88 76.82 78.17 0.1M
2023-06-29 75.03 76.53 75.03 76.47 0.1M
2023-06-28 74.61 75.12 73.32 74.80 0.1M
2023-06-27 74.10 75.44 73.55 74.94 0.1M
2023-06-26 72.24 74.80 72.24 74.09 0.1M
2023-06-23 71.87 72.55 71.11 72.31 0.1M
2023-06-22 73.52 73.66 72.57 73.33 0.1M
2023-06-21 73.18 75.56 73.09 74.70 0.1M
2023-06-20 73.84 73.84 72.34 73.64 0.1M
2023-06-16 75.98 76.25 74.51 74.63 0.1M
2023-06-15 74.02 76.21 74.02 75.74 0.1M
2023-06-14 75.48 75.56 73.30 74.12 0.1M
2023-06-13 74.41 76.80 74.34 74.72 0.1M
2023-06-12 74.03 74.81 72.96 73.07 0.1M
2023-06-09 76.17 76.78 75.12 75.55 0.1M
2023-06-08 76.07 77.23 75.33 76.34 0.1M
2023-06-07 74.30 76.54 74.29 76.14 0.1M
2023-06-06 71.91 74.51 71.77 73.75 0.1M
2023-06-05 75.43 75.65 72.39 73.06 0.1M
2023-06-02 72.04 75.17 71.73 74.59 0.2M
2023-06-01 67.21 70.93 67.21 70.58 0.1M
2023-05-31 68.14 68.57 66.83 67.10 0.1M
2023-05-30 69.68 69.81 68.45 69.55 0.1M
2023-05-26 71.74 72.10 70.45 71.00 0.1M
2023-05-25 72.25 72.25 70.45 71.22 0.1M
2023-05-24 73.06 73.91 72.19 73.41 0.2M
2023-05-23 72.90 73.69 72.26 72.80 0.1M
2023-05-22 70.89 73.26 70.86 72.57 0.1M
2023-05-19 71.59 71.79 70.25 70.84 0.1M
2023-05-18 69.11 70.78 68.19 70.74 0.0M
2023-05-17 68.58 70.13 68.50 69.81 0.1M
2023-05-16 69.13 69.51 67.89 67.94 0.1M
2023-05-15 69.36 70.61 69.11 69.73 0.0M
2023-05-12 69.23 70.06 68.52 68.97 0.0M
2023-05-11 69.46 69.46 68.20 68.72 0.1M
2023-05-10 71.65 71.65 69.80 70.69 0.1M
2023-05-09 70.15 71.93 69.85 71.06 0.1M
2023-05-08 72.25 73.00 70.62 70.77 0.1M
2023-05-05 71.03 72.03 71.03 71.08 0.0M
2023-05-04 68.19 69.34 67.22 68.94 0.2M
2023-05-03 68.03 69.74 68.00 68.23 0.1M
2023-05-02 72.59 72.71 68.81 69.13 0.1M
2023-05-01 72.67 73.92 72.15 73.59 0.1M
2023-04-28 72.26 74.53 71.55 73.78 0.1M
2023-04-27 71.98 73.01 71.21 72.36 0.1M
2023-04-26 73.36 74.77 71.83 72.24 0.1M
2023-04-25 76.09 76.09 73.32 73.54 0.1M
2023-04-24 74.49 77.81 74.49 77.38 0.1M
2023-04-21 75.89 76.01 74.27 74.77 0.1M
2023-04-20 75.69 76.15 74.61 75.77 0.1M
2023-04-19 76.06 77.43 75.47 77.11 0.1M
2023-04-18 77.04 77.66 76.24 77.12 0.1M
2023-04-17 77.64 78.23 76.66 77.31 0.1M
2023-04-14 78.13 78.92 76.90 77.81 0.1M
2023-04-13 77.81 78.74 77.61 77.98 0.1M
2023-04-12 77.81 78.34 76.38 77.62 0.1M
2023-04-11 76.84 77.92 76.00 77.18 0.1M
2023-04-10 75.34 77.74 75.34 76.48 0.2M
2023-04-06 76.43 76.70 75.34 75.40 0.2M
2023-04-05 76.71 77.34 75.34 76.51 0.2M
2023-04-04 80.07 80.07 75.77 76.92 0.3M
2023-04-03 78.97 81.04 78.51 79.70 1.3M
2023-03-31 74.67 75.55 74.55 75.21 0.7M
2023-03-30 76.44 76.60 73.96 74.40 0.1M
2023-03-29 75.99 76.12 74.78 75.56 0.1M
2023-03-28 72.81 75.25 72.52 74.93 0.1M
2023-03-27 70.90 73.35 69.94 73.07 0.1M
2023-03-24 68.27 70.05 67.69 69.60 0.1M
2023-03-23 72.09 73.18 68.90 69.86 0.1M
2023-03-22 74.52 74.52 71.49 71.50 0.2M
2023-03-21 73.94 75.52 73.93 74.26 0.2M
2023-03-20 70.03 72.77 70.03 71.92 0.2M
2023-03-17 71.36 71.48 68.65 69.78 0.2M
2023-03-16 70.23 72.53 68.70 72.06 0.2M
2023-03-15 73.96 73.96 69.75 71.56 0.2M
2023-03-14 77.09 79.62 75.41 76.87 0.2M
2023-03-13 77.88 79.15 75.67 76.24 0.2M
2023-03-10 82.48 83.75 79.74 80.24 0.1M
2023-03-09 87.64 88.53 82.27 82.41 0.1M
2023-03-08 88.19 89.38 86.20 87.24 0.1M
2023-03-07 90.28 90.70 88.58 88.73 0.1M
2023-03-06 90.61 90.92 89.97 90.48 0.2M
2023-03-03 88.34 91.22 87.79 90.89 0.1M
2023-03-02 86.85 89.88 86.41 89.47 0.2M
2023-03-01 85.40 87.85 85.40 87.60 0.1M
2023-02-28 86.90 87.20 85.28 85.28 0.1M
2023-02-27 83.91 86.18 83.65 85.80 0.1M
2023-02-24 80.43 83.94 79.95 83.70 0.1M
2023-02-23 81.57 82.56 80.40 81.58 0.1M
2023-02-22 81.91 82.56 78.92 80.01 0.1M
2023-02-21 84.48 85.71 82.44 82.64 0.1M
2023-02-17 87.75 87.75 83.95 84.89 0.1M
2023-02-16 88.35 90.06 88.26 88.49 0.1M
2023-02-15 88.14 88.51 86.73 88.51 0.1M
2023-02-14 88.83 90.51 88.00 89.41 0.1M
2023-02-13 88.75 90.16 87.04 89.58 0.1M
2023-02-10 86.58 89.09 86.57 88.98 0.3M
2023-02-09 89.45 89.45 85.97 86.08 0.1M
2023-02-08 87.97 89.78 87.58 89.47 0.2M
2023-02-07 86.19 87.73 85.51 87.58 0.2M
2023-02-06 85.83 86.43 84.19 85.42 0.3M
2023-02-03 85.02 88.17 84.80 85.39 0.6M
2023-02-02 87.64 87.64 83.49 84.60 0.9M
2023-02-01 87.42 88.32 84.40 87.46 0.9M
2023-01-31 85.22 87.69 84.88 87.57 0.1M
2023-01-30 85.17 86.36 84.85 85.36 0.1M
2023-01-27 87.05 87.69 85.87 86.26 0.1M
2023-01-26 87.54 87.97 84.94 87.06 0.1M
2023-01-25 83.72 86.78 82.50 86.43 0.2M
2023-01-24 84.20 84.22 82.01 83.99 0.1M
2023-01-23 84.90 85.10 83.96 84.44 0.1M
2023-01-20 83.27 84.98 82.14 84.45 0.1M
2023-01-19 82.35 83.51 81.61 82.89 0.1M
2023-01-18 87.20 87.60 82.67 82.77 0.2M
2023-01-17 86.29 86.73 85.38 86.73 0.1M
2023-01-13 85.13 85.90 83.92 85.79 0.1M
2023-01-12 83.62 86.75 83.20 85.19 0.2M
2023-01-11 84.03 84.03 81.94 83.07 0.1M
2023-01-10 81.21 83.42 80.34 83.20 0.1M
2023-01-09 81.07 82.48 80.79 81.09 0.1M
2023-01-06 78.21 80.45 77.87 79.17 0.1M
2023-01-05 75.23 77.22 75.17 76.82 0.1M
2023-01-04 74.06 76.29 73.76 75.66 0.0M
2023-01-03 79.08 79.50 73.93 75.21 0.1M