SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
73.28
-0.59 (-0.80%)
Oct 7, 2025, 2:49 PM EDT - Market open
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 73.80 | 74.34 | 72.73 | 72.93 | - | -1.27% | 35,250 |
| Oct 6, 2025 | 74.20 | 74.66 | 73.64 | 73.87 | 73.87 | 0.74% | 57,909 |
| Oct 3, 2025 | 73.27 | 73.97 | 73.04 | 73.33 | 73.33 | 1.19% | 77,632 |
| Oct 2, 2025 | 73.73 | 74.29 | 72.45 | 72.47 | 72.47 | -1.72% | 102,558 |
| Oct 1, 2025 | 71.79 | 74.03 | 71.79 | 73.74 | 73.74 | 1.92% | 86,941 |
| Sep 30, 2025 | 72.48 | 72.72 | 71.14 | 72.35 | 72.35 | -1.39% | 566,828 |
| Sep 29, 2025 | 74.54 | 74.54 | 72.57 | 73.37 | 73.37 | -1.56% | 110,176 |
| Sep 26, 2025 | 73.75 | 75.28 | 73.75 | 74.53 | 74.53 | 1.58% | 108,173 |
| Sep 25, 2025 | 72.13 | 73.60 | 71.87 | 73.37 | 73.37 | -0.11% | 92,715 |
| Sep 24, 2025 | 73.69 | 74.67 | 73.44 | 73.45 | 73.45 | 0.96% | 63,980 |
| Sep 23, 2025 | 71.49 | 75.04 | 71.43 | 72.75 | 72.75 | 2.71% | 161,537 |
| Sep 22, 2025 | 69.65 | 71.21 | 69.18 | 70.83 | 70.83 | 0.77% | 58,017 |
| Sep 19, 2025 | 71.98 | 71.98 | 70.10 | 70.29 | 69.94 | -2.21% | 76,691 |
| Sep 18, 2025 | 71.55 | 72.07 | 70.57 | 71.88 | 71.52 | 1.64% | 83,472 |
| Sep 17, 2025 | 71.34 | 72.86 | 70.31 | 70.72 | 70.36 | -1.19% | 111,191 |
| Sep 16, 2025 | 70.48 | 71.77 | 70.05 | 71.57 | 71.21 | 1.97% | 40,949 |
| Sep 15, 2025 | 71.03 | 71.77 | 70.14 | 70.19 | 69.84 | -0.44% | 82,680 |
| Sep 12, 2025 | 71.72 | 72.00 | 70.44 | 70.50 | 70.15 | -1.22% | 78,839 |
| Sep 11, 2025 | 70.72 | 71.72 | 70.38 | 71.37 | 71.01 | 0.56% | 57,200 |
| Sep 10, 2025 | 69.23 | 71.02 | 69.23 | 70.97 | 70.61 | 2.75% | 71,892 |
| Sep 9, 2025 | 69.89 | 70.70 | 69.07 | 69.07 | 68.72 | -0.76% | 39,777 |
| Sep 8, 2025 | 70.23 | 70.33 | 68.44 | 69.60 | 69.25 | -0.32% | 71,954 |
| Sep 5, 2025 | 70.15 | 70.87 | 69.13 | 69.82 | 69.47 | -1.23% | 74,549 |
| Sep 4, 2025 | 68.46 | 70.74 | 68.13 | 70.69 | 70.33 | 2.97% | 71,347 |
| Sep 3, 2025 | 69.84 | 70.19 | 68.31 | 68.65 | 68.30 | -2.11% | 85,213 |
| Sep 2, 2025 | 70.02 | 70.78 | 69.08 | 70.13 | 69.78 | -0.74% | 37,516 |
| Aug 29, 2025 | 70.55 | 71.04 | 70.28 | 70.65 | 70.29 | 0.26% | 30,558 |
| Aug 28, 2025 | 70.00 | 70.47 | 69.27 | 70.47 | 70.12 | 0.87% | 35,623 |
| Aug 27, 2025 | 68.59 | 70.25 | 68.59 | 69.86 | 69.51 | 1.97% | 42,802 |
| Aug 26, 2025 | 68.79 | 69.25 | 68.32 | 68.51 | 68.17 | -0.84% | 38,389 |
| Aug 25, 2025 | 69.37 | 69.44 | 68.98 | 69.09 | 68.74 | -0.52% | 63,194 |
| Aug 22, 2025 | 66.47 | 69.90 | 66.47 | 69.45 | 69.10 | 5.02% | 81,417 |
| Aug 21, 2025 | 65.15 | 66.43 | 64.95 | 66.13 | 65.80 | 1.30% | 32,087 |
| Aug 20, 2025 | 65.46 | 65.71 | 64.42 | 65.28 | 64.95 | -0.02% | 31,322 |
| Aug 19, 2025 | 65.83 | 66.49 | 64.70 | 65.29 | 64.96 | -1.05% | 30,724 |
| Aug 18, 2025 | 65.38 | 66.50 | 64.84 | 65.98 | 65.65 | 1.01% | 37,917 |
| Aug 15, 2025 | 66.03 | 66.03 | 65.25 | 65.32 | 64.99 | -1.25% | 30,462 |
| Aug 14, 2025 | 66.00 | 66.15 | 64.79 | 66.15 | 65.82 | -0.48% | 29,733 |
| Aug 13, 2025 | 66.08 | 66.50 | 65.23 | 66.47 | 66.14 | 0.85% | 52,232 |
| Aug 12, 2025 | 64.86 | 66.20 | 64.86 | 65.91 | 65.58 | 2.30% | 43,971 |
| Aug 11, 2025 | 65.63 | 66.14 | 64.21 | 64.43 | 64.11 | -1.41% | 40,725 |
| Aug 8, 2025 | 65.01 | 65.60 | 64.65 | 65.35 | 65.02 | 0.85% | 36,205 |
| Aug 7, 2025 | 67.62 | 67.78 | 64.65 | 64.80 | 64.47 | -1.37% | 62,758 |
| Aug 6, 2025 | 66.88 | 67.64 | 65.56 | 65.70 | 65.37 | -0.88% | 43,016 |
| Aug 5, 2025 | 65.04 | 66.52 | 64.36 | 66.28 | 65.95 | 3.03% | 39,210 |
| Aug 4, 2025 | 64.13 | 64.51 | 63.55 | 64.33 | 64.01 | 0.74% | 24,040 |
| Aug 1, 2025 | 65.91 | 65.91 | 63.21 | 63.86 | 63.54 | -4.34% | 66,964 |
| Jul 31, 2025 | 67.19 | 68.22 | 66.49 | 66.76 | 66.42 | -1.68% | 56,921 |
| Jul 30, 2025 | 69.42 | 69.42 | 67.08 | 67.90 | 67.56 | -2.67% | 50,438 |
| Jul 29, 2025 | 69.57 | 70.01 | 68.61 | 69.76 | 69.41 | -0.06% | 83,579 |