State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
128.22
+0.60 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
128.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.87 | 129.47 | 127.54 | 128.22 | 128.22 | 0.47% | 127,646 |
| Apr 27, 2026 | 127.27 | 128.61 | 126.33 | 127.62 | 127.62 | 1.40% | 144,767 |
| Apr 24, 2026 | 123.97 | 126.17 | 122.72 | 125.86 | 125.86 | 2.13% | 222,555 |
| Apr 23, 2026 | 120.86 | 124.12 | 120.86 | 123.24 | 123.24 | 2.05% | 125,798 |
| Apr 22, 2026 | 119.58 | 121.42 | 119.57 | 120.77 | 120.77 | 2.17% | 84,421 |
| Apr 21, 2026 | 116.49 | 118.84 | 116.49 | 118.20 | 118.20 | 2.24% | 100,948 |
| Apr 20, 2026 | 116.03 | 116.75 | 113.88 | 115.61 | 115.61 | 0.03% | 57,085 |
| Apr 17, 2026 | 115.47 | 116.43 | 113.53 | 115.57 | 115.57 | -2.31% | 134,564 |
| Apr 16, 2026 | 116.95 | 118.72 | 116.95 | 118.30 | 118.30 | 1.45% | 108,284 |
| Apr 15, 2026 | 115.68 | 117.71 | 115.68 | 116.61 | 116.61 | 0.42% | 220,630 |
| Apr 14, 2026 | 119.24 | 119.24 | 115.65 | 116.12 | 116.12 | -2.76% | 284,353 |
| Apr 13, 2026 | 118.64 | 120.24 | 118.50 | 119.41 | 119.41 | 1.36% | 75,256 |
| Apr 10, 2026 | 117.93 | 118.65 | 116.92 | 117.81 | 117.81 | -0.30% | 59,439 |
| Apr 9, 2026 | 118.21 | 120.47 | 117.98 | 118.16 | 118.16 | -0.03% | 145,213 |
| Apr 8, 2026 | 114.14 | 118.26 | 113.25 | 118.19 | 118.19 | 0.10% | 123,281 |
| Apr 7, 2026 | 115.76 | 118.07 | 115.06 | 118.07 | 118.07 | 2.08% | 116,640 |
| Apr 6, 2026 | 114.84 | 116.20 | 114.31 | 115.66 | 115.66 | 0.30% | 130,947 |
| Apr 2, 2026 | 114.55 | 117.34 | 114.45 | 115.31 | 115.31 | 1.34% | 230,447 |
| Apr 1, 2026 | 115.32 | 116.60 | 113.07 | 113.78 | 113.78 | -2.19% | 309,460 |
| Mar 31, 2026 | 116.24 | 118.66 | 114.94 | 116.33 | 116.33 | 0.91% | 474,906 |
| Mar 30, 2026 | 120.91 | 121.50 | 114.93 | 115.28 | 115.28 | -3.28% | 163,202 |
| Mar 27, 2026 | 118.65 | 120.25 | 118.63 | 119.19 | 119.19 | 0.12% | 206,792 |
| Mar 26, 2026 | 117.86 | 119.88 | 117.51 | 119.05 | 119.05 | 0.81% | 86,616 |
| Mar 25, 2026 | 117.60 | 118.77 | 117.14 | 118.09 | 118.09 | 0.04% | 58,676 |
| Mar 24, 2026 | 115.29 | 119.14 | 115.29 | 118.04 | 118.04 | 1.94% | 107,966 |
| Mar 23, 2026 | 112.58 | 116.60 | 112.41 | 115.79 | 115.79 | 2.13% | 58,806 |
| Mar 20, 2026 | 115.37 | 115.62 | 112.52 | 113.37 | 113.04 | -1.55% | 112,922 |
| Mar 19, 2026 | 112.56 | 116.65 | 112.20 | 115.15 | 114.82 | 1.39% | 124,861 |
| Mar 18, 2026 | 114.15 | 115.12 | 112.92 | 113.57 | 113.24 | -0.58% | 128,650 |
| Mar 17, 2026 | 111.55 | 114.76 | 111.55 | 114.23 | 113.90 | 3.85% | 143,643 |
| Mar 16, 2026 | 110.38 | 111.34 | 108.73 | 109.99 | 109.67 | -0.17% | 139,340 |
| Mar 13, 2026 | 109.82 | 110.59 | 108.82 | 110.18 | 109.86 | 0.34% | 74,071 |
| Mar 12, 2026 | 111.60 | 111.60 | 108.65 | 109.81 | 109.50 | -2.14% | 118,365 |
| Mar 11, 2026 | 110.48 | 113.04 | 109.64 | 112.21 | 111.89 | 0.75% | 105,807 |
| Mar 10, 2026 | 110.27 | 112.71 | 109.62 | 111.37 | 111.05 | 0.70% | 108,918 |
| Mar 9, 2026 | 108.33 | 110.87 | 106.50 | 110.60 | 110.28 | 2.08% | 197,993 |
| Mar 6, 2026 | 109.89 | 110.30 | 107.72 | 108.35 | 108.04 | -1.81% | 170,463 |
| Mar 5, 2026 | 111.67 | 111.67 | 108.36 | 110.35 | 110.03 | -0.87% | 200,297 |
| Mar 4, 2026 | 111.17 | 112.96 | 110.00 | 111.32 | 111.00 | -0.13% | 142,477 |
| Mar 3, 2026 | 111.73 | 112.43 | 109.55 | 111.47 | 111.15 | -1.55% | 225,645 |
| Mar 2, 2026 | 115.13 | 115.48 | 110.84 | 113.23 | 112.91 | 0.16% | 233,679 |
| Feb 27, 2026 | 112.75 | 113.36 | 111.69 | 113.05 | 112.73 | 0.67% | 252,504 |
| Feb 26, 2026 | 112.26 | 113.11 | 110.55 | 112.30 | 111.98 | -1.19% | 91,641 |
| Feb 25, 2026 | 115.01 | 115.13 | 111.78 | 113.65 | 113.32 | -0.46% | 128,856 |
| Feb 24, 2026 | 112.46 | 114.35 | 111.09 | 114.17 | 113.84 | 2.10% | 99,309 |
| Feb 23, 2026 | 111.81 | 114.63 | 110.86 | 111.82 | 111.50 | 0.24% | 86,621 |
| Feb 20, 2026 | 110.54 | 111.96 | 109.22 | 111.55 | 111.23 | -0.35% | 132,737 |
| Feb 19, 2026 | 110.72 | 112.21 | 110.39 | 111.94 | 111.62 | 1.62% | 286,754 |
| Feb 18, 2026 | 109.48 | 111.14 | 109.42 | 110.16 | 109.84 | 2.10% | 150,402 |
| Feb 17, 2026 | 109.46 | 109.75 | 105.80 | 107.89 | 107.58 | -1.27% | 160,091 |
| Feb 13, 2026 | 106.51 | 110.56 | 106.03 | 109.28 | 108.97 | 2.79% | 153,852 |
| Feb 12, 2026 | 109.22 | 109.22 | 104.22 | 106.31 | 106.01 | -2.69% | 115,594 |
| Feb 11, 2026 | 107.43 | 109.33 | 106.45 | 109.25 | 108.94 | 3.62% | 109,665 |
| Feb 10, 2026 | 107.81 | 107.81 | 104.51 | 105.43 | 105.13 | -2.05% | 97,128 |
| Feb 9, 2026 | 105.69 | 108.19 | 105.26 | 107.64 | 107.33 | 2.87% | 160,093 |
| Feb 6, 2026 | 100.82 | 105.04 | 100.30 | 104.64 | 104.34 | 5.17% | 108,642 |
| Feb 5, 2026 | 100.29 | 101.16 | 97.22 | 99.50 | 99.21 | -2.45% | 95,458 |
| Feb 4, 2026 | 101.69 | 102.81 | 99.95 | 102.00 | 101.71 | 0.80% | 84,911 |
| Feb 3, 2026 | 99.45 | 101.24 | 98.99 | 101.19 | 100.90 | 1.81% | 171,743 |
| Feb 2, 2026 | 96.66 | 100.23 | 96.17 | 99.39 | 99.11 | 0.40% | 135,342 |
| Jan 30, 2026 | 98.14 | 99.18 | 96.71 | 98.99 | 98.71 | -0.21% | 121,326 |
| Jan 29, 2026 | 99.31 | 101.53 | 97.98 | 99.20 | 98.92 | 2.86% | 255,128 |
| Jan 28, 2026 | 99.28 | 99.46 | 94.89 | 96.44 | 96.16 | -2.15% | 130,950 |
| Jan 27, 2026 | 97.30 | 98.75 | 97.30 | 98.56 | 98.28 | 1.78% | 120,173 |
| Jan 26, 2026 | 96.82 | 97.51 | 96.38 | 96.84 | 96.56 | 1.31% | 77,825 |
| Jan 23, 2026 | 97.41 | 98.97 | 95.39 | 95.59 | 95.32 | -0.63% | 72,486 |
| Jan 22, 2026 | 95.55 | 96.20 | 95.33 | 96.20 | 95.92 | 0.49% | 100,622 |
| Jan 21, 2026 | 93.14 | 95.86 | 93.14 | 95.73 | 95.46 | 4.82% | 207,007 |
| Jan 20, 2026 | 91.11 | 91.90 | 90.68 | 91.33 | 91.07 | -0.63% | 39,099 |
| Jan 16, 2026 | 92.73 | 92.73 | 91.53 | 91.91 | 91.65 | -0.38% | 41,730 |
| Jan 15, 2026 | 91.09 | 92.44 | 90.24 | 92.26 | 92.00 | 0.65% | 56,327 |
| Jan 14, 2026 | 91.15 | 92.70 | 90.99 | 91.66 | 91.40 | 1.44% | 124,759 |
| Jan 13, 2026 | 89.19 | 91.13 | 89.19 | 90.36 | 90.10 | 2.62% | 115,578 |
| Jan 12, 2026 | 89.22 | 89.22 | 87.55 | 88.05 | 87.80 | -1.15% | 91,455 |
| Jan 9, 2026 | 89.64 | 90.49 | 88.75 | 89.07 | 88.81 | 0.25% | 124,096 |
| Jan 8, 2026 | 86.41 | 89.50 | 86.41 | 88.85 | 88.60 | 3.29% | 107,823 |
| Jan 7, 2026 | 88.08 | 88.08 | 85.81 | 86.02 | 85.77 | -1.66% | 66,029 |
| Jan 6, 2026 | 88.37 | 88.37 | 87.07 | 87.47 | 87.22 | -0.30% | 99,851 |
| Jan 5, 2026 | 89.20 | 89.20 | 85.44 | 87.73 | 87.48 | 3.21% | 200,661 |
| Jan 2, 2026 | 82.24 | 85.31 | 81.49 | 85.00 | 84.76 | 3.70% | 148,917 |
| Dec 31, 2025 | 82.32 | 82.58 | 81.71 | 81.97 | 81.73 | -0.57% | 72,655 |
| Dec 30, 2025 | 81.76 | 82.99 | 81.76 | 82.44 | 82.20 | 1.45% | 36,247 |
| Dec 29, 2025 | 81.07 | 81.70 | 80.90 | 81.26 | 81.03 | 0.63% | 48,652 |
| Dec 26, 2025 | 81.13 | 81.35 | 80.43 | 80.75 | 80.52 | -0.60% | 26,008 |
| Dec 24, 2025 | 81.51 | 81.51 | 80.85 | 81.24 | 81.01 | -0.33% | 26,267 |
| Dec 23, 2025 | 81.53 | 81.72 | 80.87 | 81.51 | 81.28 | 0.04% | 28,008 |
| Dec 22, 2025 | 81.27 | 82.51 | 81.27 | 81.48 | 81.25 | 1.28% | 55,497 |
| Dec 19, 2025 | 79.78 | 80.90 | 79.78 | 80.45 | 79.91 | 1.37% | 56,415 |
| Dec 18, 2025 | 80.89 | 80.89 | 79.05 | 79.36 | 78.83 | -0.95% | 85,962 |
| Dec 17, 2025 | 80.53 | 80.88 | 79.30 | 80.12 | 79.58 | 0.45% | 56,562 |
| Dec 16, 2025 | 82.79 | 82.84 | 78.98 | 79.76 | 79.23 | -4.92% | 122,027 |
| Dec 15, 2025 | 84.76 | 84.76 | 83.05 | 83.89 | 83.33 | -0.85% | 68,828 |
| Dec 12, 2025 | 87.86 | 88.33 | 84.15 | 84.61 | 84.04 | -3.58% | 83,789 |
| Dec 11, 2025 | 86.98 | 88.35 | 86.56 | 87.75 | 87.16 | 0.05% | 55,020 |
| Dec 10, 2025 | 86.87 | 88.10 | 85.46 | 87.71 | 87.12 | 0.99% | 65,216 |
| Dec 9, 2025 | 85.40 | 87.19 | 85.40 | 86.85 | 86.27 | 1.60% | 54,348 |
| Dec 8, 2025 | 86.39 | 86.86 | 85.19 | 85.48 | 84.91 | -1.37% | 39,751 |
| Dec 5, 2025 | 87.22 | 88.12 | 86.60 | 86.67 | 86.09 | -0.60% | 150,549 |
| Dec 4, 2025 | 86.29 | 87.63 | 85.50 | 87.19 | 86.61 | 1.02% | 124,599 |
| Dec 3, 2025 | 82.96 | 86.31 | 82.96 | 86.31 | 85.73 | 4.86% | 136,370 |