State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)

NYSEARCA: XES · Real-Time Price · USD

113.23

+0.18 (0.16%)

At close: Mar 2, 2026, 4:00 PM EST

110.22

-3.01 (-2.66%)

After-hours: Mar 2, 2026, 8:00 PM EST

XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	115.13	115.48	110.84	113.23	113.23	0.16%	233,303
Feb 27, 2026	112.75	113.36	111.69	113.05	113.05	0.67%	251,883
Feb 26, 2026	112.26	113.11	110.55	112.30	112.30	-1.19%	91,309
Feb 25, 2026	115.01	115.13	111.78	113.65	113.65	-0.46%	127,853
Feb 24, 2026	112.46	114.35	111.09	114.17	114.17	2.10%	98,631
Feb 23, 2026	111.81	114.63	110.86	111.82	111.82	0.24%	86,545
Feb 20, 2026	110.54	111.96	109.22	111.55	111.55	-0.35%	125,940
Feb 19, 2026	110.72	112.21	110.39	111.94	111.94	1.62%	267,547
Feb 18, 2026	109.48	111.14	109.42	110.16	110.16	2.10%	150,297
Feb 17, 2026	109.46	109.75	105.80	107.89	107.89	-1.27%	156,866
Feb 13, 2026	106.51	110.56	106.03	109.28	109.28	2.79%	153,056
Feb 12, 2026	109.22	109.22	104.22	106.31	106.31	-2.69%	115,500
Feb 11, 2026	107.43	109.33	106.45	109.25	109.25	3.62%	109,485
Feb 10, 2026	107.81	107.81	104.51	105.43	105.43	-2.05%	97,128
Feb 9, 2026	105.69	108.19	105.26	107.64	107.64	2.87%	160,093
Feb 6, 2026	100.82	105.04	100.30	104.64	104.64	5.17%	108,642
Feb 5, 2026	100.29	101.16	97.22	99.50	99.50	-2.45%	95,458
Feb 4, 2026	101.69	102.81	99.95	102.00	102.00	0.80%	84,911
Feb 3, 2026	99.45	101.24	98.99	101.19	101.19	1.81%	171,743
Feb 2, 2026	96.66	100.23	96.17	99.39	99.39	0.40%	135,342
Jan 30, 2026	98.14	99.18	96.71	98.99	98.99	-0.21%	121,326
Jan 29, 2026	99.31	101.53	97.98	99.20	99.20	2.86%	255,128
Jan 28, 2026	99.28	99.46	94.89	96.44	96.44	-2.15%	130,950
Jan 27, 2026	97.30	98.75	97.30	98.56	98.56	1.78%	120,173
Jan 26, 2026	96.82	97.51	96.38	96.84	96.84	1.31%	77,825
Jan 23, 2026	97.41	98.97	95.39	95.59	95.59	-0.63%	72,486
Jan 22, 2026	95.55	96.20	95.33	96.20	96.20	0.49%	100,622
Jan 21, 2026	93.14	95.86	93.14	95.73	95.73	4.82%	207,007
Jan 20, 2026	91.11	91.90	90.68	91.33	91.33	-0.63%	39,099
Jan 16, 2026	92.73	92.73	91.53	91.91	91.91	-0.38%	41,730
Jan 15, 2026	91.09	92.44	90.24	92.26	92.26	0.65%	56,327
Jan 14, 2026	91.15	92.70	90.99	91.66	91.66	1.44%	124,759
Jan 13, 2026	89.19	91.13	89.19	90.36	90.36	2.62%	115,578
Jan 12, 2026	89.22	89.22	87.55	88.05	88.05	-1.15%	91,455
Jan 9, 2026	89.64	90.49	88.75	89.07	89.07	0.25%	124,096
Jan 8, 2026	86.41	89.50	86.41	88.85	88.85	3.29%	107,823
Jan 7, 2026	88.08	88.08	85.81	86.02	86.02	-1.66%	66,029
Jan 6, 2026	88.37	88.37	87.07	87.47	87.47	-0.30%	99,851
Jan 5, 2026	89.20	89.20	85.44	87.73	87.73	3.21%	200,661
Jan 2, 2026	82.24	85.31	81.49	85.00	85.00	3.70%	148,917
Dec 31, 2025	82.32	82.58	81.71	81.97	81.97	-0.57%	72,655
Dec 30, 2025	81.76	82.99	81.76	82.44	82.44	1.45%	36,247
Dec 29, 2025	81.07	81.70	80.90	81.26	81.26	0.63%	48,652
Dec 26, 2025	81.13	81.35	80.43	80.75	80.75	-0.60%	26,008
Dec 24, 2025	81.51	81.51	80.85	81.24	81.24	-0.33%	26,267
Dec 23, 2025	81.53	81.72	80.87	81.51	81.51	0.04%	28,008
Dec 22, 2025	81.27	82.51	81.27	81.48	81.48	1.28%	55,497
Dec 19, 2025	79.78	80.90	79.78	80.45	80.14	1.37%	56,415
Dec 18, 2025	80.89	80.89	79.05	79.36	79.06	-0.95%	85,962
Dec 17, 2025	80.53	80.88	79.30	80.12	79.81	0.45%	56,562