SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
75.03
+0.25 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.42 | 75.87 | 74.42 | 75.03 | 75.03 | 0.33% | 39,669 |
| Dec 19, 2024 | 76.73 | 77.18 | 74.68 | 74.78 | 74.78 | -0.97% | 42,338 |
| Dec 18, 2024 | 78.79 | 79.68 | 74.97 | 75.51 | 75.51 | -3.74% | 110,241 |
| Dec 17, 2024 | 78.49 | 78.75 | 77.40 | 78.44 | 78.44 | -1.06% | 34,954 |
| Dec 16, 2024 | 79.84 | 80.64 | 79.27 | 79.28 | 79.28 | -1.22% | 23,992 |
| Dec 13, 2024 | 81.45 | 81.45 | 80.26 | 80.26 | 80.26 | -1.06% | 26,580 |
| Dec 12, 2024 | 82.68 | 82.68 | 81.12 | 81.12 | 81.12 | -2.44% | 46,346 |
| Dec 11, 2024 | 82.35 | 83.73 | 81.28 | 83.15 | 83.15 | 1.97% | 31,696 |
| Dec 10, 2024 | 81.22 | 82.63 | 80.44 | 81.54 | 81.54 | 0.99% | 18,200 |
| Dec 9, 2024 | 80.92 | 82.20 | 80.74 | 80.74 | 80.74 | 0.81% | 35,723 |
| Dec 6, 2024 | 83.89 | 83.89 | 80.09 | 80.09 | 80.09 | -4.43% | 44,551 |
| Dec 5, 2024 | 84.45 | 85.23 | 83.79 | 83.80 | 83.80 | -0.49% | 27,792 |
| Dec 4, 2024 | 86.18 | 86.18 | 83.34 | 84.21 | 84.21 | -2.05% | 45,998 |
| Dec 3, 2024 | 86.28 | 86.30 | 85.23 | 85.97 | 85.97 | 0.17% | 27,460 |
| Dec 2, 2024 | 85.85 | 85.94 | 84.77 | 85.82 | 85.82 | 0.05% | 48,656 |
| Nov 29, 2024 | 85.57 | 86.05 | 85.32 | 85.78 | 85.78 | 0.76% | 20,262 |
| Nov 27, 2024 | 85.12 | 86.40 | 85.05 | 85.13 | 85.13 | 0.24% | 47,201 |
| Nov 26, 2024 | 86.18 | 86.18 | 84.42 | 84.93 | 84.93 | -1.30% | 55,177 |
| Nov 25, 2024 | 87.77 | 88.29 | 85.69 | 86.05 | 86.05 | -1.32% | 50,139 |
| Nov 22, 2024 | 86.29 | 88.10 | 86.23 | 87.20 | 87.20 | 1.64% | 116,630 |
| Nov 21, 2024 | 84.11 | 86.27 | 84.00 | 85.79 | 85.79 | 3.01% | 63,943 |
| Nov 20, 2024 | 82.35 | 83.34 | 82.35 | 83.28 | 83.28 | 1.20% | 121,105 |
| Nov 19, 2024 | 81.67 | 82.91 | 81.59 | 82.29 | 82.29 | -0.58% | 22,029 |
| Nov 18, 2024 | 82.15 | 83.27 | 82.09 | 82.77 | 82.77 | 1.66% | 37,727 |
| Nov 15, 2024 | 82.87 | 84.05 | 80.99 | 81.42 | 81.42 | -1.88% | 82,191 |
| Nov 14, 2024 | 84.00 | 84.26 | 82.17 | 82.98 | 82.98 | -0.75% | 28,539 |
| Nov 13, 2024 | 85.12 | 85.12 | 83.44 | 83.61 | 83.61 | -1.65% | 35,332 |
| Nov 12, 2024 | 85.84 | 86.58 | 84.83 | 85.01 | 85.01 | -1.08% | 36,950 |
| Nov 11, 2024 | 83.50 | 86.07 | 83.50 | 85.94 | 85.94 | 2.55% | 62,079 |
| Nov 8, 2024 | 84.19 | 84.22 | 83.22 | 83.80 | 83.80 | -1.37% | 50,645 |
| Nov 7, 2024 | 85.97 | 85.97 | 84.43 | 84.96 | 84.96 | -1.44% | 47,257 |
| Nov 6, 2024 | 82.46 | 86.80 | 82.46 | 86.20 | 86.20 | 8.89% | 128,606 |
| Nov 5, 2024 | 78.08 | 79.16 | 78.08 | 79.16 | 79.16 | 1.63% | 24,925 |
| Nov 4, 2024 | 76.66 | 78.42 | 76.66 | 77.89 | 77.89 | 2.14% | 52,464 |
| Nov 1, 2024 | 78.24 | 78.24 | 76.11 | 76.26 | 76.26 | -1.52% | 30,824 |
| Oct 31, 2024 | 77.95 | 78.26 | 77.04 | 77.44 | 77.44 | 0.48% | 48,466 |
| Oct 30, 2024 | 77.31 | 78.44 | 77.02 | 77.07 | 77.07 | 0.22% | 37,808 |
| Oct 29, 2024 | 77.71 | 78.15 | 76.54 | 76.90 | 76.90 | -1.18% | 57,051 |
| Oct 28, 2024 | 76.54 | 77.93 | 76.31 | 77.82 | 77.82 | -1.41% | 34,395 |
| Oct 25, 2024 | 78.76 | 79.27 | 78.37 | 78.93 | 78.93 | 1.47% | 41,526 |
| Oct 24, 2024 | 78.27 | 78.27 | 76.33 | 77.79 | 77.79 | 0.15% | 21,631 |
| Oct 23, 2024 | 78.48 | 78.71 | 77.35 | 77.67 | 77.67 | -1.32% | 25,241 |
| Oct 22, 2024 | 79.87 | 79.87 | 78.71 | 78.71 | 78.71 | -0.99% | 17,758 |
| Oct 21, 2024 | 80.02 | 80.18 | 78.93 | 79.50 | 79.50 | -0.09% | 67,106 |
| Oct 18, 2024 | 80.94 | 80.94 | 79.42 | 79.57 | 79.57 | -2.31% | 30,114 |
| Oct 17, 2024 | 81.67 | 81.67 | 80.04 | 81.45 | 81.45 | -0.56% | 21,811 |
| Oct 16, 2024 | 81.28 | 82.24 | 81.28 | 81.91 | 81.91 | 1.50% | 15,144 |
| Oct 15, 2024 | 81.59 | 81.92 | 80.44 | 80.70 | 80.70 | -3.65% | 21,390 |
| Oct 14, 2024 | 83.72 | 83.83 | 83.23 | 83.76 | 83.76 | -1.06% | 21,814 |
| Oct 11, 2024 | 83.32 | 84.95 | 83.32 | 84.66 | 84.66 | 1.06% | 25,420 |
| Oct 10, 2024 | 83.26 | 84.28 | 82.64 | 83.77 | 83.77 | 0.70% | 15,512 |
| Oct 9, 2024 | 83.08 | 84.04 | 82.67 | 83.19 | 83.19 | -0.49% | 30,342 |
| Oct 8, 2024 | 84.97 | 84.97 | 83.00 | 83.60 | 83.60 | -3.13% | 41,818 |
| Oct 7, 2024 | 86.41 | 86.92 | 85.80 | 86.30 | 86.30 | 0.22% | 52,644 |
| Oct 4, 2024 | 85.91 | 86.67 | 85.24 | 86.11 | 86.11 | 1.43% | 39,682 |
| Oct 3, 2024 | 83.21 | 85.13 | 82.62 | 84.90 | 84.90 | 2.12% | 59,178 |
| Oct 2, 2024 | 83.83 | 84.31 | 82.30 | 83.14 | 83.14 | 0.36% | 45,647 |
| Oct 1, 2024 | 80.42 | 83.45 | 80.33 | 82.84 | 82.84 | 2.56% | 104,761 |
| Sep 30, 2024 | 79.95 | 81.72 | 79.61 | 80.77 | 80.77 | 0.34% | 46,425 |
| Sep 27, 2024 | 79.17 | 80.72 | 79.17 | 80.50 | 80.50 | 2.38% | 35,102 |
| Sep 26, 2024 | 80.18 | 80.53 | 78.12 | 78.63 | 78.63 | -3.79% | 176,101 |
| Sep 25, 2024 | 84.31 | 84.31 | 81.56 | 81.73 | 81.73 | -3.50% | 38,379 |
| Sep 24, 2024 | 85.98 | 86.39 | 84.60 | 84.69 | 84.69 | -0.14% | 45,661 |
| Sep 23, 2024 | 84.27 | 85.71 | 83.93 | 84.81 | 84.81 | 0.43% | 42,932 |
| Sep 20, 2024 | 84.20 | 85.13 | 83.35 | 84.45 | 84.15 | 0.29% | 24,859 |
| Sep 19, 2024 | 84.75 | 84.98 | 83.32 | 84.21 | 83.91 | 2.57% | 47,140 |
| Sep 18, 2024 | 82.85 | 84.18 | 81.95 | 82.10 | 81.81 | -1.10% | 73,446 |
| Sep 17, 2024 | 80.65 | 83.05 | 80.65 | 83.01 | 82.71 | 3.41% | 70,865 |
| Sep 16, 2024 | 79.01 | 80.36 | 78.85 | 80.27 | 79.98 | 2.71% | 45,055 |
| Sep 13, 2024 | 78.50 | 79.61 | 77.68 | 78.15 | 77.87 | 0.35% | 65,154 |
| Sep 12, 2024 | 77.98 | 78.90 | 77.03 | 77.88 | 77.60 | 0.88% | 33,334 |
| Sep 11, 2024 | 77.26 | 77.66 | 75.26 | 77.20 | 76.92 | 0.19% | 39,924 |
| Sep 10, 2024 | 78.97 | 78.97 | 76.26 | 77.05 | 76.77 | -2.26% | 49,805 |
| Sep 9, 2024 | 79.22 | 79.74 | 78.77 | 78.83 | 78.55 | -0.18% | 23,823 |
| Sep 6, 2024 | 80.94 | 81.89 | 78.78 | 78.97 | 78.69 | -2.17% | 67,576 |
| Sep 5, 2024 | 81.93 | 81.93 | 80.63 | 80.72 | 80.43 | -0.42% | 50,684 |
| Sep 4, 2024 | 82.36 | 82.84 | 80.90 | 81.06 | 80.77 | -1.47% | 58,614 |
| Sep 3, 2024 | 85.00 | 85.00 | 81.75 | 82.27 | 81.97 | -5.05% | 103,790 |
| Aug 30, 2024 | 86.41 | 86.65 | 85.58 | 86.65 | 86.34 | -0.45% | 42,340 |
| Aug 29, 2024 | 86.35 | 87.66 | 86.01 | 87.04 | 86.73 | 1.09% | 27,441 |
| Aug 28, 2024 | 86.57 | 86.57 | 85.54 | 86.10 | 85.79 | -1.77% | 23,004 |
| Aug 27, 2024 | 88.01 | 88.17 | 87.04 | 87.65 | 87.34 | -0.92% | 21,105 |
| Aug 26, 2024 | 89.10 | 89.87 | 87.95 | 88.46 | 88.14 | 1.00% | 37,830 |
| Aug 23, 2024 | 85.37 | 87.76 | 85.37 | 87.58 | 87.27 | 3.56% | 38,797 |
| Aug 22, 2024 | 85.50 | 85.51 | 84.51 | 84.57 | 84.27 | -0.58% | 78,962 |
| Aug 21, 2024 | 85.60 | 86.23 | 84.79 | 85.06 | 84.75 | 0.27% | 36,849 |
| Aug 20, 2024 | 88.11 | 88.11 | 84.83 | 84.83 | 84.53 | -3.55% | 63,653 |
| Aug 19, 2024 | 87.81 | 88.79 | 87.67 | 87.95 | 87.63 | 0.41% | 32,364 |
| Aug 16, 2024 | 86.89 | 87.90 | 86.89 | 87.59 | 87.28 | 0.09% | 15,674 |
| Aug 15, 2024 | 87.12 | 88.00 | 86.70 | 87.51 | 87.20 | 2.31% | 30,627 |
| Aug 14, 2024 | 86.26 | 86.54 | 85.39 | 85.53 | 85.22 | -0.44% | 20,577 |
| Aug 13, 2024 | 87.04 | 87.04 | 85.37 | 85.91 | 85.60 | -1.38% | 34,818 |
| Aug 12, 2024 | 86.97 | 87.39 | 86.49 | 87.11 | 86.80 | 0.93% | 37,234 |
| Aug 9, 2024 | 86.84 | 86.90 | 86.00 | 86.31 | 86.00 | -0.60% | 10,223 |
| Aug 8, 2024 | 85.42 | 87.03 | 85.16 | 86.83 | 86.52 | 2.53% | 21,647 |
| Aug 7, 2024 | 87.07 | 87.64 | 84.55 | 84.69 | 84.39 | -0.58% | 59,257 |
| Aug 6, 2024 | 85.06 | 86.39 | 84.67 | 85.18 | 84.87 | 0.41% | 122,927 |
| Aug 5, 2024 | 84.84 | 86.02 | 83.25 | 84.83 | 84.53 | -4.23% | 110,223 |
| Aug 2, 2024 | 91.60 | 91.60 | 87.79 | 88.58 | 88.26 | -5.84% | 80,346 |
| Aug 1, 2024 | 98.52 | 98.52 | 92.69 | 94.07 | 93.73 | -4.48% | 130,273 |