SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
78.69
+0.02 (0.03%)
Oct 28, 2025, 4:00 PM EDT - Market closed

XES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202578.4078.8077.9378.6978.690.03%31,625
Oct 27, 202579.7280.3178.6178.6778.67-0.10%230,055
Oct 24, 202579.4980.3878.7178.7578.75-0.32%105,622
Oct 23, 202576.4379.1776.3579.0079.005.91%238,639
Oct 22, 202574.2475.4473.2474.5974.591.01%98,727
Oct 21, 202574.0974.8573.0573.8473.840.92%82,933
Oct 20, 202573.3373.5272.7073.1773.171.99%42,460
Oct 17, 202570.3771.7769.8971.7471.741.54%55,432
Oct 16, 202572.1872.1869.8870.6570.65-1.52%68,896
Oct 15, 202571.2672.5670.7771.7471.741.98%48,599
Oct 14, 202569.1570.8369.1470.3570.35-0.24%29,436
Oct 13, 202569.5370.6068.4870.5270.523.61%23,678
Oct 10, 202571.5471.9068.0668.0668.06-5.84%71,286
Oct 9, 202573.8974.5871.8572.2872.28-2.28%35,987
Oct 8, 202573.9374.0873.0073.9773.970.41%32,439
Oct 7, 202573.8074.3472.7373.6773.67-0.27%57,456
Oct 6, 202574.2074.6673.6473.8773.870.74%57,909
Oct 3, 202573.2773.9773.0473.3373.331.19%77,632
Oct 2, 202573.7374.2972.4572.4772.47-1.72%102,558
Oct 1, 202571.7974.0371.7973.7473.741.92%86,941
Sep 30, 202572.4872.7271.1472.3572.35-1.39%566,828
Sep 29, 202574.5474.5472.5773.3773.37-1.56%110,176
Sep 26, 202573.7575.2873.7574.5374.531.58%108,173
Sep 25, 202572.1373.6071.8773.3773.37-0.11%92,715
Sep 24, 202573.6974.6773.4473.4573.450.96%63,980
Sep 23, 202571.4975.0471.4372.7572.752.71%161,537
Sep 22, 202569.6571.2169.1870.8370.830.77%58,017
Sep 19, 202571.9871.9870.1070.2969.94-2.21%76,691
Sep 18, 202571.5572.0770.5771.8871.521.64%83,472
Sep 17, 202571.3472.8670.3170.7270.36-1.19%111,191
Sep 16, 202570.4871.7770.0571.5771.211.97%40,949
Sep 15, 202571.0371.7770.1470.1969.84-0.44%82,680
Sep 12, 202571.7272.0070.4470.5070.15-1.22%78,839
Sep 11, 202570.7271.7270.3871.3771.010.56%57,200
Sep 10, 202569.2371.0269.2370.9770.612.75%71,892
Sep 9, 202569.8970.7069.0769.0768.72-0.76%39,777
Sep 8, 202570.2370.3368.4469.6069.25-0.32%71,954
Sep 5, 202570.1570.8769.1369.8269.47-1.23%74,549
Sep 4, 202568.4670.7468.1370.6970.332.97%71,347
Sep 3, 202569.8470.1968.3168.6568.30-2.11%85,213
Sep 2, 202570.0270.7869.0870.1369.78-0.74%37,516
Aug 29, 202570.5571.0470.2870.6570.290.26%30,558
Aug 28, 202570.0070.4769.2770.4770.120.87%35,623
Aug 27, 202568.5970.2568.5969.8669.511.97%42,802
Aug 26, 202568.7969.2568.3268.5168.17-0.84%38,389
Aug 25, 202569.3769.4468.9869.0968.74-0.52%63,194
Aug 22, 202566.4769.9066.4769.4569.105.02%81,417
Aug 21, 202565.1566.4364.9566.1365.801.30%32,087
Aug 20, 202565.4665.7164.4265.2864.95-0.02%31,322
Aug 19, 202565.8366.4964.7065.2964.96-1.05%30,724