SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
70.97
+1.90 (2.75%)
Sep 10, 2025, 4:00 PM - Market closed
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 71.00 | 71.00 | 69.80 | 70.81 | - | 2.52% | 71,881 |
| Sep 9, 2025 | 69.89 | 70.70 | 69.07 | 69.07 | 69.07 | -0.76% | 39,777 |
| Sep 8, 2025 | 70.23 | 70.33 | 68.44 | 69.60 | 69.60 | -0.32% | 71,954 |
| Sep 5, 2025 | 70.15 | 70.87 | 69.13 | 69.82 | 69.82 | -1.23% | 74,549 |
| Sep 4, 2025 | 68.46 | 70.74 | 68.13 | 70.69 | 70.69 | 2.97% | 71,347 |
| Sep 3, 2025 | 69.84 | 70.19 | 68.31 | 68.65 | 68.65 | -2.11% | 85,213 |
| Sep 2, 2025 | 70.02 | 70.78 | 69.08 | 70.13 | 70.13 | -0.74% | 37,516 |
| Aug 29, 2025 | 70.55 | 71.04 | 70.28 | 70.65 | 70.65 | 0.26% | 30,558 |
| Aug 28, 2025 | 70.00 | 70.47 | 69.27 | 70.47 | 70.47 | 0.87% | 35,623 |
| Aug 27, 2025 | 68.59 | 70.25 | 68.59 | 69.86 | 69.86 | 1.97% | 42,802 |
| Aug 26, 2025 | 68.79 | 69.25 | 68.32 | 68.51 | 68.51 | -0.84% | 38,389 |
| Aug 25, 2025 | 69.37 | 69.44 | 68.98 | 69.09 | 69.09 | -0.52% | 63,194 |
| Aug 22, 2025 | 66.47 | 69.90 | 66.47 | 69.45 | 69.45 | 5.02% | 81,417 |
| Aug 21, 2025 | 65.15 | 66.43 | 64.95 | 66.13 | 66.13 | 1.30% | 32,087 |
| Aug 20, 2025 | 65.46 | 65.71 | 64.42 | 65.28 | 65.28 | -0.02% | 31,322 |
| Aug 19, 2025 | 65.83 | 66.49 | 64.70 | 65.29 | 65.29 | -1.05% | 30,724 |
| Aug 18, 2025 | 65.38 | 66.50 | 64.84 | 65.98 | 65.98 | 1.01% | 37,917 |
| Aug 15, 2025 | 66.03 | 66.03 | 65.25 | 65.32 | 65.32 | -1.25% | 30,462 |
| Aug 14, 2025 | 66.00 | 66.15 | 64.79 | 66.15 | 66.15 | -0.48% | 29,733 |
| Aug 13, 2025 | 66.08 | 66.50 | 65.23 | 66.47 | 66.47 | 0.85% | 52,232 |
| Aug 12, 2025 | 64.86 | 66.20 | 64.86 | 65.91 | 65.91 | 2.30% | 43,971 |
| Aug 11, 2025 | 65.63 | 66.14 | 64.21 | 64.43 | 64.43 | -1.41% | 40,725 |
| Aug 8, 2025 | 65.01 | 65.60 | 64.65 | 65.35 | 65.35 | 0.85% | 36,205 |
| Aug 7, 2025 | 67.62 | 67.78 | 64.65 | 64.80 | 64.80 | -1.37% | 62,758 |
| Aug 6, 2025 | 66.88 | 67.64 | 65.56 | 65.70 | 65.70 | -0.88% | 43,016 |
| Aug 5, 2025 | 65.04 | 66.52 | 64.36 | 66.28 | 66.28 | 3.03% | 39,210 |
| Aug 4, 2025 | 64.13 | 64.51 | 63.55 | 64.33 | 64.33 | 0.74% | 24,040 |
| Aug 1, 2025 | 65.91 | 65.91 | 63.21 | 63.86 | 63.86 | -4.34% | 66,964 |
| Jul 31, 2025 | 67.19 | 68.22 | 66.49 | 66.76 | 66.76 | -1.68% | 56,921 |
| Jul 30, 2025 | 69.42 | 69.42 | 67.08 | 67.90 | 67.90 | -2.67% | 50,438 |
| Jul 29, 2025 | 69.57 | 70.01 | 68.61 | 69.76 | 69.76 | -0.06% | 83,579 |
| Jul 28, 2025 | 69.13 | 70.17 | 69.13 | 69.80 | 69.80 | 1.93% | 72,793 |
| Jul 25, 2025 | 69.45 | 69.45 | 68.48 | 68.48 | 68.48 | -1.05% | 19,936 |
| Jul 24, 2025 | 68.31 | 69.98 | 68.31 | 69.21 | 69.21 | 0.98% | 62,069 |
| Jul 23, 2025 | 65.78 | 68.87 | 65.78 | 68.54 | 68.54 | 5.43% | 100,264 |
| Jul 22, 2025 | 63.55 | 65.25 | 63.55 | 65.01 | 65.01 | 2.02% | 42,426 |
| Jul 21, 2025 | 64.62 | 64.80 | 63.57 | 63.72 | 63.72 | -0.72% | 83,171 |
| Jul 18, 2025 | 65.36 | 65.48 | 63.72 | 64.18 | 64.18 | -0.71% | 43,557 |
| Jul 17, 2025 | 63.47 | 64.70 | 63.47 | 64.64 | 64.64 | 1.91% | 73,276 |
| Jul 16, 2025 | 64.60 | 64.90 | 63.21 | 63.43 | 63.43 | -1.96% | 72,496 |
| Jul 15, 2025 | 66.88 | 67.09 | 64.66 | 64.70 | 64.70 | -3.30% | 191,186 |
| Jul 14, 2025 | 68.40 | 68.40 | 66.57 | 66.91 | 66.91 | -2.86% | 158,868 |
| Jul 11, 2025 | 68.27 | 69.41 | 68.08 | 68.88 | 68.88 | 0.26% | 41,255 |
| Jul 10, 2025 | 67.69 | 68.84 | 66.97 | 68.70 | 68.70 | 0.85% | 30,468 |
| Jul 9, 2025 | 68.87 | 69.23 | 67.89 | 68.12 | 68.12 | -1.05% | 34,931 |
| Jul 8, 2025 | 65.47 | 69.16 | 65.47 | 68.84 | 68.84 | 5.28% | 90,651 |
| Jul 7, 2025 | 66.03 | 67.06 | 64.55 | 65.39 | 65.39 | -1.73% | 33,531 |
| Jul 3, 2025 | 66.96 | 66.96 | 66.37 | 66.54 | 66.54 | -0.49% | 43,245 |
| Jul 2, 2025 | 65.86 | 66.99 | 64.51 | 66.87 | 66.87 | 2.55% | 71,386 |
| Jul 1, 2025 | 63.61 | 66.44 | 62.71 | 65.21 | 65.21 | 2.79% | 80,114 |