Skip to main content
State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
113.08
-0.27 (-0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026112.05113.19111.27113.08113.08-0.24%76,035
Jun 25, 2026109.71113.39109.56113.35113.353.31%171,788
Jun 24, 2026111.68111.68108.74109.72109.72-3.31%113,816
Jun 23, 2026113.18114.70113.18113.48113.48-1.07%87,224
Jun 22, 2026113.51114.71111.68114.71114.711.32%85,017
Jun 18, 2026115.81115.81111.31113.52113.21-1.76%124,285
Jun 17, 2026117.22117.80115.21115.55115.24-1.42%101,481
Jun 16, 2026119.17120.18117.22117.22116.90-2.47%69,657
Jun 15, 2026121.49122.51120.06120.19119.86-2.85%205,011
Jun 12, 2026122.05124.75122.05123.72123.380.68%31,784
Jun 11, 2026123.52124.08121.50122.88122.550.75%47,783
Jun 10, 2026120.61123.47120.61121.96121.631.17%35,681
Jun 9, 2026123.40123.52118.00120.55120.22-2.20%141,625
Jun 8, 2026120.49124.03120.49123.26122.923.90%80,136
Jun 5, 2026124.69124.69118.18118.63118.31-5.41%136,194
Jun 4, 2026122.08125.96122.08125.42125.081.83%53,442
Jun 3, 2026123.78125.08122.61123.17122.84-0.56%42,717
Jun 2, 2026120.76124.86120.76123.86123.522.58%93,179
Jun 1, 2026121.31122.20120.22120.74120.410.23%163,751
May 29, 2026120.87122.12119.81120.46120.13-0.77%130,389
May 28, 2026123.95123.95121.14121.39121.06-1.68%256,362
May 27, 2026126.95126.95123.23123.47123.13-4.36%98,876
May 26, 2026129.00131.33128.27129.10128.75-0.37%63,660
May 22, 2026130.06130.06128.64129.58129.23-0.33%45,930
May 21, 2026132.68133.73129.19130.01129.66-1.62%63,457
May 20, 2026132.76135.36131.43132.15131.79-0.37%125,531
May 19, 2026134.41134.41131.31132.64132.28-0.72%149,813
May 18, 2026129.52134.10128.95133.60133.243.06%127,835
May 15, 2026128.90129.84127.81129.63129.280.04%70,473
May 14, 2026127.13129.68127.13129.58129.231.25%41,915
May 13, 2026128.06128.25126.18127.98127.630.27%58,721
May 12, 2026126.95127.99125.24127.63127.281.01%72,176
May 11, 2026124.81126.99124.29126.36126.022.60%53,509
May 8, 2026122.39124.46121.75123.16122.830.63%94,259
May 7, 2026124.78124.83120.33122.39122.06-2.78%314,588
May 6, 2026124.67126.71123.67125.89125.55-2.17%160,669
May 5, 2026128.34130.03127.62128.68128.33-0.32%101,584
May 4, 2026127.92129.20127.04129.09128.740.57%163,487
May 1, 2026129.15129.20126.64128.36128.01-1.10%221,520
Apr 30, 2026127.72130.57127.00129.79129.440.12%117,218
Apr 29, 2026129.94130.58128.45129.63129.281.10%90,577
Apr 28, 2026128.87129.47127.54128.22127.870.47%128,677
Apr 27, 2026127.27128.61126.33127.62127.271.40%145,541
Apr 24, 2026123.97126.17122.72125.86125.522.13%222,594
Apr 23, 2026120.86124.12120.86123.24122.902.05%125,916
Apr 22, 2026119.58121.42119.57120.77120.442.17%84,500
Apr 21, 2026116.49118.84116.49118.20117.882.24%101,230
Apr 20, 2026116.03116.75113.88115.61115.300.03%57,192
Apr 17, 2026115.47116.43113.53115.57115.26-2.31%134,606
Apr 16, 2026116.95118.72116.95118.30117.981.45%108,284
Apr 15, 2026115.68117.71115.68116.61116.290.42%220,644
Apr 14, 2026119.24119.24115.65116.12115.80-2.76%285,012
Apr 13, 2026118.64120.24118.50119.41119.091.36%75,784
Apr 10, 2026117.93118.65116.92117.81117.49-0.30%59,519
Apr 9, 2026118.21120.47117.98118.16117.84-0.03%145,478
Apr 8, 2026114.14118.26113.25118.19117.870.10%123,762
Apr 7, 2026115.76118.07115.06118.07117.752.08%116,970
Apr 6, 2026114.84116.20114.31115.66115.350.30%131,385
Apr 2, 2026114.55117.34114.45115.31115.001.34%230,778
Apr 1, 2026115.32116.60113.07113.78113.47-2.19%310,699
Mar 31, 2026116.24118.66114.94116.33116.010.91%477,650
Mar 30, 2026120.91121.50114.93115.28114.97-3.28%166,594
Mar 27, 2026118.65120.25118.63119.19118.870.12%207,541
Mar 26, 2026117.86119.88117.51119.05118.730.81%87,040
Mar 25, 2026117.60118.77117.14118.09117.770.04%58,716
Mar 24, 2026115.29119.14115.29118.04117.721.94%108,256
Mar 23, 2026112.58116.60112.41115.79115.482.43%58,806
Mar 20, 2026115.37115.62112.52113.37112.74-1.55%112,922
Mar 19, 2026112.56116.65112.20115.15114.511.39%124,861
Mar 18, 2026114.15115.12112.92113.57112.94-0.58%128,650
Mar 17, 2026111.55114.76111.55114.23113.593.85%143,643
Mar 16, 2026110.38111.34108.73109.99109.38-0.17%139,340
Mar 13, 2026109.82110.59108.82110.18109.570.34%74,071
Mar 12, 2026111.60111.60108.65109.81109.20-2.14%118,365
Mar 11, 2026110.48113.04109.64112.21111.580.75%105,807
Mar 10, 2026110.27112.71109.62111.37110.750.70%108,918
Mar 9, 2026108.33110.87106.50110.60109.982.08%197,993
Mar 6, 2026109.89110.30107.72108.35107.75-1.81%170,463
Mar 5, 2026111.67111.67108.36110.35109.73-0.87%200,297
Mar 4, 2026111.17112.96110.00111.32110.70-0.13%142,477
Mar 3, 2026111.73112.43109.55111.47110.85-1.55%225,645
Mar 2, 2026115.13115.48110.84113.23112.600.16%233,679
Feb 27, 2026112.75113.36111.69113.05112.420.67%252,504
Feb 26, 2026112.26113.11110.55112.30111.67-1.19%91,641
Feb 25, 2026115.01115.13111.78113.65113.02-0.46%128,856
Feb 24, 2026112.46114.35111.09114.17113.532.10%99,309
Feb 23, 2026111.81114.63110.86111.82111.200.24%86,621
Feb 20, 2026110.54111.96109.22111.55110.93-0.35%132,737
Feb 19, 2026110.72112.21110.39111.94111.321.62%286,754
Feb 18, 2026109.48111.14109.42110.16109.552.10%150,402
Feb 17, 2026109.46109.75105.80107.89107.29-1.27%160,091
Feb 13, 2026106.51110.56106.03109.28108.672.79%153,852
Feb 12, 2026109.22109.22104.22106.31105.72-2.69%115,594
Feb 11, 2026107.43109.33106.45109.25108.643.62%109,665
Feb 10, 2026107.81107.81104.51105.43104.84-2.05%97,128
Feb 9, 2026105.69108.19105.26107.64107.042.87%160,093
Feb 6, 2026100.82105.04100.30104.64104.065.17%108,642
Feb 5, 2026100.29101.1697.2299.5098.94-2.45%95,458
Feb 4, 2026101.69102.8199.95102.00101.430.80%84,911
Feb 3, 202699.45101.2498.99101.19100.631.81%171,743