State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
86.67
-0.52 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.22 | 88.12 | 86.60 | 86.67 | 86.67 | -0.60% | 150,549 |
| Dec 4, 2025 | 86.29 | 87.63 | 85.50 | 87.19 | 87.19 | 1.02% | 124,597 |
| Dec 3, 2025 | 82.96 | 86.31 | 82.96 | 86.31 | 86.31 | 4.86% | 136,370 |
| Dec 2, 2025 | 82.28 | 82.53 | 80.83 | 82.31 | 82.31 | 0.21% | 59,777 |
| Dec 1, 2025 | 80.72 | 82.82 | 80.72 | 82.14 | 82.14 | 1.18% | 60,238 |
| Nov 28, 2025 | 80.06 | 81.35 | 80.06 | 81.18 | 81.18 | 1.45% | 25,586 |
| Nov 26, 2025 | 79.96 | 81.03 | 79.53 | 80.02 | 80.02 | 0.36% | 40,552 |
| Nov 25, 2025 | 78.48 | 79.91 | 77.48 | 79.73 | 79.73 | 1.27% | 61,076 |
| Nov 24, 2025 | 77.33 | 79.07 | 76.59 | 78.73 | 78.73 | 1.18% | 127,423 |
| Nov 21, 2025 | 75.95 | 78.14 | 75.01 | 77.82 | 77.82 | 2.00% | 47,674 |
| Nov 20, 2025 | 79.90 | 81.26 | 76.14 | 76.29 | 76.29 | -3.31% | 73,980 |
| Nov 19, 2025 | 77.75 | 78.90 | 77.33 | 78.90 | 78.90 | -0.24% | 28,889 |
| Nov 18, 2025 | 77.40 | 79.47 | 77.01 | 79.09 | 79.09 | 0.74% | 79,162 |
| Nov 17, 2025 | 79.78 | 81.30 | 77.87 | 78.51 | 78.51 | -1.63% | 51,223 |
| Nov 14, 2025 | 77.84 | 80.38 | 77.49 | 79.81 | 79.81 | 1.79% | 44,902 |
| Nov 13, 2025 | 79.36 | 80.20 | 77.62 | 78.41 | 78.41 | -1.33% | 61,597 |
| Nov 12, 2025 | 82.25 | 82.51 | 79.28 | 79.47 | 79.47 | -3.77% | 68,162 |
| Nov 11, 2025 | 81.21 | 83.54 | 81.21 | 82.58 | 82.58 | 1.65% | 41,591 |
| Nov 10, 2025 | 80.91 | 81.90 | 79.61 | 81.24 | 81.24 | 1.60% | 88,723 |
| Nov 7, 2025 | 79.64 | 80.01 | 78.02 | 79.96 | 79.96 | 0.13% | 36,029 |
| Nov 6, 2025 | 80.49 | 81.58 | 79.24 | 79.86 | 79.86 | -0.41% | 125,736 |
| Nov 5, 2025 | 80.11 | 81.12 | 79.65 | 80.19 | 80.19 | 0.24% | 91,616 |
| Nov 4, 2025 | 80.38 | 81.59 | 79.69 | 80.00 | 80.00 | -3.14% | 77,450 |
| Nov 3, 2025 | 81.24 | 82.94 | 80.57 | 82.59 | 82.59 | 2.14% | 47,817 |
| Oct 31, 2025 | 82.08 | 82.08 | 80.33 | 80.86 | 80.86 | -1.08% | 170,001 |
| Oct 30, 2025 | 80.93 | 83.07 | 80.37 | 81.74 | 81.74 | 0.52% | 50,491 |
| Oct 29, 2025 | 79.66 | 82.08 | 79.66 | 81.32 | 81.32 | 3.34% | 81,085 |
| Oct 28, 2025 | 78.40 | 78.80 | 77.93 | 78.69 | 78.69 | 0.03% | 31,625 |
| Oct 27, 2025 | 79.72 | 80.31 | 78.61 | 78.67 | 78.67 | -0.10% | 230,055 |
| Oct 24, 2025 | 79.49 | 80.38 | 78.71 | 78.75 | 78.75 | -0.32% | 105,622 |
| Oct 23, 2025 | 76.43 | 79.17 | 76.35 | 79.00 | 79.00 | 5.91% | 238,639 |
| Oct 22, 2025 | 74.24 | 75.44 | 73.24 | 74.59 | 74.59 | 1.01% | 98,727 |
| Oct 21, 2025 | 74.09 | 74.85 | 73.05 | 73.84 | 73.84 | 0.92% | 82,933 |
| Oct 20, 2025 | 73.33 | 73.52 | 72.70 | 73.17 | 73.17 | 1.99% | 42,460 |
| Oct 17, 2025 | 70.37 | 71.77 | 69.89 | 71.74 | 71.74 | 1.54% | 55,432 |
| Oct 16, 2025 | 72.18 | 72.18 | 69.88 | 70.65 | 70.65 | -1.52% | 68,896 |
| Oct 15, 2025 | 71.26 | 72.56 | 70.77 | 71.74 | 71.74 | 1.98% | 48,599 |
| Oct 14, 2025 | 69.15 | 70.83 | 69.14 | 70.35 | 70.35 | -0.24% | 29,436 |
| Oct 13, 2025 | 69.53 | 70.60 | 68.48 | 70.52 | 70.52 | 3.61% | 23,678 |
| Oct 10, 2025 | 71.54 | 71.90 | 68.06 | 68.06 | 68.06 | -5.84% | 71,286 |
| Oct 9, 2025 | 73.89 | 74.58 | 71.85 | 72.28 | 72.28 | -2.28% | 35,987 |
| Oct 8, 2025 | 73.93 | 74.08 | 73.00 | 73.97 | 73.97 | 0.41% | 32,439 |
| Oct 7, 2025 | 73.80 | 74.34 | 72.73 | 73.67 | 73.67 | -0.27% | 57,456 |
| Oct 6, 2025 | 74.20 | 74.66 | 73.64 | 73.87 | 73.87 | 0.74% | 57,909 |
| Oct 3, 2025 | 73.27 | 73.97 | 73.04 | 73.33 | 73.33 | 1.19% | 77,632 |
| Oct 2, 2025 | 73.73 | 74.29 | 72.45 | 72.47 | 72.47 | -1.72% | 102,558 |
| Oct 1, 2025 | 71.79 | 74.03 | 71.79 | 73.74 | 73.74 | 1.92% | 86,941 |
| Sep 30, 2025 | 72.48 | 72.72 | 71.14 | 72.35 | 72.35 | -1.39% | 566,828 |
| Sep 29, 2025 | 74.54 | 74.54 | 72.57 | 73.37 | 73.37 | -1.56% | 110,176 |
| Sep 26, 2025 | 73.75 | 75.28 | 73.75 | 74.53 | 74.53 | 1.58% | 108,173 |
| Sep 25, 2025 | 72.13 | 73.60 | 71.87 | 73.37 | 73.37 | -0.11% | 92,715 |
| Sep 24, 2025 | 73.69 | 74.67 | 73.44 | 73.45 | 73.45 | 0.96% | 63,980 |
| Sep 23, 2025 | 71.49 | 75.04 | 71.43 | 72.75 | 72.75 | 2.71% | 161,537 |
| Sep 22, 2025 | 69.65 | 71.21 | 69.18 | 70.83 | 70.83 | 0.77% | 58,017 |
| Sep 19, 2025 | 71.98 | 71.98 | 70.10 | 70.29 | 69.93 | -2.21% | 76,691 |
| Sep 18, 2025 | 71.55 | 72.07 | 70.57 | 71.88 | 71.51 | 1.64% | 83,472 |
| Sep 17, 2025 | 71.34 | 72.86 | 70.31 | 70.72 | 70.36 | -1.19% | 111,191 |
| Sep 16, 2025 | 70.48 | 71.77 | 70.05 | 71.57 | 71.20 | 1.97% | 40,949 |
| Sep 15, 2025 | 71.03 | 71.77 | 70.14 | 70.19 | 69.83 | -0.44% | 82,680 |
| Sep 12, 2025 | 71.72 | 72.00 | 70.44 | 70.50 | 70.14 | -1.22% | 78,839 |
| Sep 11, 2025 | 70.72 | 71.72 | 70.38 | 71.37 | 71.01 | 0.56% | 57,200 |
| Sep 10, 2025 | 69.23 | 71.02 | 69.23 | 70.97 | 70.61 | 2.75% | 71,892 |
| Sep 9, 2025 | 69.89 | 70.70 | 69.07 | 69.07 | 68.72 | -0.76% | 39,777 |
| Sep 8, 2025 | 70.23 | 70.33 | 68.44 | 69.60 | 69.24 | -0.32% | 71,954 |
| Sep 5, 2025 | 70.15 | 70.87 | 69.13 | 69.82 | 69.46 | -1.23% | 74,549 |
| Sep 4, 2025 | 68.46 | 70.74 | 68.13 | 70.69 | 70.33 | 2.97% | 71,347 |
| Sep 3, 2025 | 69.84 | 70.19 | 68.31 | 68.65 | 68.30 | -2.11% | 85,213 |
| Sep 2, 2025 | 70.02 | 70.78 | 69.08 | 70.13 | 69.77 | -0.74% | 37,516 |
| Aug 29, 2025 | 70.55 | 71.04 | 70.28 | 70.65 | 70.29 | 0.26% | 30,558 |
| Aug 28, 2025 | 70.00 | 70.47 | 69.27 | 70.47 | 70.11 | 0.87% | 35,623 |
| Aug 27, 2025 | 68.59 | 70.25 | 68.59 | 69.86 | 69.50 | 1.97% | 42,802 |
| Aug 26, 2025 | 68.79 | 69.25 | 68.32 | 68.51 | 68.16 | -0.84% | 38,389 |
| Aug 25, 2025 | 69.37 | 69.44 | 68.98 | 69.09 | 68.74 | -0.52% | 63,194 |
| Aug 22, 2025 | 66.47 | 69.90 | 66.47 | 69.45 | 69.10 | 5.02% | 81,417 |
| Aug 21, 2025 | 65.15 | 66.43 | 64.95 | 66.13 | 65.79 | 1.30% | 32,087 |
| Aug 20, 2025 | 65.46 | 65.71 | 64.42 | 65.28 | 64.95 | -0.02% | 31,322 |
| Aug 19, 2025 | 65.83 | 66.49 | 64.70 | 65.29 | 64.96 | -1.05% | 30,724 |
| Aug 18, 2025 | 65.38 | 66.50 | 64.84 | 65.98 | 65.64 | 1.01% | 37,917 |
| Aug 15, 2025 | 66.03 | 66.03 | 65.25 | 65.32 | 64.99 | -1.25% | 30,462 |
| Aug 14, 2025 | 66.00 | 66.15 | 64.79 | 66.15 | 65.81 | -0.48% | 29,733 |
| Aug 13, 2025 | 66.08 | 66.50 | 65.23 | 66.47 | 66.13 | 0.85% | 52,232 |
| Aug 12, 2025 | 64.86 | 66.20 | 64.86 | 65.91 | 65.57 | 2.30% | 43,971 |
| Aug 11, 2025 | 65.63 | 66.14 | 64.21 | 64.43 | 64.10 | -1.41% | 40,725 |
| Aug 8, 2025 | 65.01 | 65.60 | 64.65 | 65.35 | 65.02 | 0.85% | 36,205 |
| Aug 7, 2025 | 67.62 | 67.78 | 64.65 | 64.80 | 64.47 | -1.37% | 62,758 |
| Aug 6, 2025 | 66.88 | 67.64 | 65.56 | 65.70 | 65.36 | -0.88% | 43,016 |
| Aug 5, 2025 | 65.04 | 66.52 | 64.36 | 66.28 | 65.94 | 3.03% | 39,210 |
| Aug 4, 2025 | 64.13 | 64.51 | 63.55 | 64.33 | 64.00 | 0.74% | 24,040 |
| Aug 1, 2025 | 65.91 | 65.91 | 63.21 | 63.86 | 63.53 | -4.34% | 66,964 |
| Jul 31, 2025 | 67.19 | 68.22 | 66.49 | 66.76 | 66.42 | -1.68% | 56,921 |
| Jul 30, 2025 | 69.42 | 69.42 | 67.08 | 67.90 | 67.55 | -2.67% | 50,438 |
| Jul 29, 2025 | 69.57 | 70.01 | 68.61 | 69.76 | 69.40 | -0.06% | 83,579 |
| Jul 28, 2025 | 69.13 | 70.17 | 69.13 | 69.80 | 69.44 | 1.93% | 72,793 |
| Jul 25, 2025 | 69.45 | 69.45 | 68.48 | 68.48 | 68.13 | -1.05% | 19,936 |
| Jul 24, 2025 | 68.31 | 69.98 | 68.31 | 69.21 | 68.86 | 0.98% | 62,069 |
| Jul 23, 2025 | 65.78 | 68.87 | 65.78 | 68.54 | 68.19 | 5.43% | 100,264 |
| Jul 22, 2025 | 63.55 | 65.25 | 63.55 | 65.01 | 64.68 | 2.02% | 42,426 |
| Jul 21, 2025 | 64.62 | 64.80 | 63.57 | 63.72 | 63.39 | -0.72% | 83,171 |
| Jul 18, 2025 | 65.36 | 65.48 | 63.72 | 64.18 | 63.85 | -0.71% | 43,557 |
| Jul 17, 2025 | 63.47 | 64.70 | 63.47 | 64.64 | 64.31 | 1.91% | 73,276 |