SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
71.46
+0.12 (0.17%)
Mar 31, 2025, 3:23 PM EDT - Market open
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.50 | 72.59 | 70.73 | 71.34 | 71.34 | -1.84% | 42,206 |
| Mar 27, 2025 | 72.77 | 73.08 | 72.14 | 72.68 | 72.68 | -0.40% | 26,027 |
| Mar 26, 2025 | 73.22 | 74.39 | 72.66 | 72.97 | 72.97 | 0.30% | 21,712 |
| Mar 25, 2025 | 72.67 | 73.20 | 72.31 | 72.75 | 72.75 | 0.46% | 14,177 |
| Mar 24, 2025 | 71.32 | 72.47 | 71.32 | 72.42 | 72.42 | 1.91% | 20,594 |
| Mar 21, 2025 | 71.09 | 71.29 | 70.75 | 71.06 | 70.74 | -1.22% | 12,621 |
| Mar 20, 2025 | 71.19 | 72.11 | 70.94 | 71.94 | 71.62 | 0.17% | 24,739 |
| Mar 19, 2025 | 70.60 | 72.40 | 70.60 | 71.82 | 71.50 | 1.79% | 55,149 |
| Mar 18, 2025 | 70.68 | 70.73 | 69.60 | 70.56 | 70.25 | 0.28% | 26,978 |
| Mar 17, 2025 | 69.54 | 70.55 | 69.36 | 70.36 | 70.05 | 1.31% | 33,930 |
| Mar 14, 2025 | 68.08 | 69.54 | 67.79 | 69.45 | 69.14 | 3.41% | 26,218 |
| Mar 13, 2025 | 68.47 | 69.45 | 66.82 | 67.16 | 66.86 | -1.93% | 45,301 |
| Mar 12, 2025 | 68.68 | 69.43 | 67.85 | 68.48 | 68.18 | 0.69% | 62,547 |
| Mar 11, 2025 | 68.13 | 68.83 | 67.24 | 68.01 | 67.71 | 0.62% | 66,999 |
| Mar 10, 2025 | 69.19 | 69.47 | 66.96 | 67.59 | 67.29 | -3.03% | 46,593 |
| Mar 7, 2025 | 67.91 | 70.20 | 67.91 | 69.70 | 69.39 | 3.31% | 227,502 |
| Mar 6, 2025 | 67.49 | 67.91 | 66.54 | 67.47 | 67.17 | -1.20% | 94,143 |
| Mar 5, 2025 | 67.87 | 68.29 | 66.72 | 68.29 | 67.99 | -0.22% | 79,398 |
| Mar 4, 2025 | 68.39 | 69.66 | 66.27 | 68.44 | 68.14 | -1.71% | 135,576 |
| Mar 3, 2025 | 74.94 | 74.94 | 69.05 | 69.63 | 69.32 | -6.26% | 91,065 |
| Feb 28, 2025 | 74.03 | 74.38 | 72.91 | 74.28 | 73.95 | 0.03% | 173,240 |
| Feb 27, 2025 | 74.71 | 75.75 | 74.25 | 74.26 | 73.93 | -0.03% | 61,196 |
| Feb 26, 2025 | 75.40 | 75.65 | 73.94 | 74.28 | 73.95 | -1.29% | 56,291 |
| Feb 25, 2025 | 76.63 | 77.05 | 74.50 | 75.25 | 74.92 | -1.58% | 66,226 |
| Feb 24, 2025 | 77.20 | 77.20 | 76.33 | 76.46 | 76.12 | -0.57% | 26,132 |
| Feb 21, 2025 | 79.59 | 79.59 | 76.67 | 76.90 | 76.56 | -3.21% | 46,219 |
| Feb 20, 2025 | 79.44 | 79.71 | 78.71 | 79.45 | 79.10 | 0.01% | 21,906 |
| Feb 19, 2025 | 80.60 | 80.97 | 79.42 | 79.44 | 79.09 | -2.02% | 32,374 |
| Feb 18, 2025 | 80.30 | 81.88 | 79.40 | 81.08 | 80.72 | 1.54% | 19,527 |
| Feb 14, 2025 | 80.58 | 81.09 | 79.56 | 79.85 | 79.50 | -0.36% | 25,166 |
| Feb 13, 2025 | 79.34 | 80.22 | 79.03 | 80.14 | 79.78 | 0.98% | 45,168 |
| Feb 12, 2025 | 80.55 | 80.72 | 79.18 | 79.36 | 79.01 | -2.43% | 57,500 |
| Feb 11, 2025 | 81.32 | 82.08 | 80.94 | 81.34 | 80.98 | 0.46% | 39,857 |
| Feb 10, 2025 | 79.79 | 81.31 | 79.79 | 80.97 | 80.61 | 2.94% | 67,843 |
| Feb 7, 2025 | 79.46 | 80.60 | 78.63 | 78.66 | 78.31 | -0.73% | 101,081 |
| Feb 6, 2025 | 82.38 | 82.38 | 78.67 | 79.24 | 78.89 | -2.96% | 143,209 |
| Feb 5, 2025 | 81.92 | 82.32 | 81.39 | 81.66 | 81.30 | 0.32% | 264,517 |
| Feb 4, 2025 | 78.52 | 81.47 | 78.36 | 81.40 | 81.04 | 2.95% | 59,467 |
| Feb 3, 2025 | 79.15 | 80.15 | 78.11 | 79.07 | 78.72 | -1.13% | 56,099 |
| Jan 31, 2025 | 81.95 | 81.95 | 79.68 | 79.97 | 79.62 | -2.15% | 45,465 |
| Jan 30, 2025 | 82.13 | 82.22 | 80.66 | 81.73 | 81.37 | 0.31% | 32,390 |
| Jan 29, 2025 | 81.56 | 82.28 | 80.85 | 81.48 | 81.12 | -0.06% | 39,732 |
| Jan 28, 2025 | 82.51 | 83.10 | 80.82 | 81.53 | 81.17 | -1.13% | 45,317 |
| Jan 27, 2025 | 84.38 | 85.24 | 82.23 | 82.46 | 82.09 | -3.09% | 59,038 |
| Jan 24, 2025 | 85.51 | 85.81 | 84.63 | 85.09 | 84.71 | -0.40% | 24,135 |
| Jan 23, 2025 | 85.99 | 86.10 | 85.11 | 85.43 | 85.05 | 0.22% | 23,819 |
| Jan 22, 2025 | 87.07 | 87.15 | 85.24 | 85.24 | 84.86 | -2.59% | 45,825 |
| Jan 21, 2025 | 88.62 | 88.62 | 86.50 | 87.51 | 87.12 | 0.05% | 59,407 |
| Jan 17, 2025 | 87.12 | 88.41 | 87.02 | 87.47 | 87.08 | 0.91% | 57,085 |
| Jan 16, 2025 | 86.22 | 86.94 | 85.39 | 86.68 | 86.30 | -0.02% | 90,027 |