SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
64.59
+1.88 (3.00%)
At close: Jun 6, 2025, 4:00 PM
64.59
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 63.71 | 64.96 | 63.71 | 64.59 | 64.59 | 3.00% | 44,984 |
| Jun 5, 2025 | 62.89 | 63.34 | 62.22 | 62.71 | 62.71 | 0.16% | 69,425 |
| Jun 4, 2025 | 63.88 | 64.28 | 62.27 | 62.61 | 62.61 | -1.54% | 68,697 |
| Jun 3, 2025 | 61.16 | 64.10 | 60.43 | 63.59 | 63.59 | 4.30% | 67,281 |
| Jun 2, 2025 | 61.27 | 61.74 | 60.17 | 60.97 | 60.97 | 1.68% | 52,513 |
| May 30, 2025 | 61.04 | 61.04 | 59.59 | 59.96 | 59.96 | -2.28% | 44,155 |
| May 29, 2025 | 61.33 | 61.46 | 60.77 | 61.36 | 61.36 | 0.76% | 23,296 |
| May 28, 2025 | 61.97 | 62.27 | 60.66 | 60.90 | 60.90 | -0.59% | 27,926 |
| May 27, 2025 | 60.71 | 61.31 | 59.87 | 61.26 | 61.26 | 2.27% | 19,376 |
| May 23, 2025 | 58.36 | 60.07 | 58.36 | 59.90 | 59.90 | 0.39% | 54,612 |
| May 22, 2025 | 58.93 | 59.82 | 57.78 | 59.67 | 59.67 | 0.71% | 45,080 |
| May 21, 2025 | 60.86 | 60.88 | 59.25 | 59.25 | 59.25 | -3.33% | 26,307 |
| May 20, 2025 | 61.62 | 61.81 | 61.12 | 61.29 | 61.29 | -0.62% | 13,414 |
| May 19, 2025 | 61.69 | 61.84 | 61.08 | 61.67 | 61.67 | -1.67% | 56,438 |
| May 16, 2025 | 62.89 | 63.11 | 62.02 | 62.72 | 62.72 | -0.51% | 34,084 |
| May 15, 2025 | 62.94 | 63.04 | 61.79 | 63.04 | 63.04 | -1.48% | 24,897 |
| May 14, 2025 | 63.66 | 64.38 | 63.33 | 63.99 | 63.99 | 0.08% | 38,344 |
| May 13, 2025 | 64.34 | 64.49 | 63.85 | 63.94 | 63.94 | 0.22% | 27,359 |
| May 12, 2025 | 64.66 | 65.84 | 63.33 | 63.80 | 63.80 | 4.27% | 106,899 |
| May 9, 2025 | 61.33 | 61.53 | 60.80 | 61.19 | 61.19 | 1.22% | 29,821 |
| May 8, 2025 | 59.50 | 61.04 | 59.21 | 60.45 | 60.45 | 3.42% | 56,308 |
| May 7, 2025 | 59.60 | 59.60 | 58.18 | 58.45 | 58.45 | -1.38% | 33,901 |
| May 6, 2025 | 59.87 | 60.48 | 59.17 | 59.27 | 59.27 | 0.10% | 25,744 |
| May 5, 2025 | 59.98 | 60.35 | 59.21 | 59.21 | 59.21 | -3.06% | 17,555 |
| May 2, 2025 | 60.32 | 61.10 | 59.65 | 61.08 | 61.08 | 2.78% | 47,838 |
| May 1, 2025 | 57.50 | 59.80 | 57.50 | 59.43 | 59.43 | 3.83% | 89,904 |
| Apr 30, 2025 | 58.17 | 58.17 | 56.74 | 57.24 | 57.24 | -3.56% | 42,097 |
| Apr 29, 2025 | 59.30 | 59.88 | 58.63 | 59.35 | 59.35 | 0.42% | 37,197 |
| Apr 28, 2025 | 59.23 | 59.78 | 58.61 | 59.10 | 59.10 | -0.08% | 30,533 |
| Apr 25, 2025 | 58.03 | 59.29 | 57.51 | 59.15 | 59.15 | 0.29% | 28,226 |
| Apr 24, 2025 | 57.74 | 59.07 | 57.40 | 58.98 | 58.98 | 3.47% | 39,183 |
| Apr 23, 2025 | 58.82 | 59.72 | 56.56 | 57.00 | 57.00 | -0.71% | 40,572 |
| Apr 22, 2025 | 57.45 | 58.04 | 56.45 | 57.41 | 57.41 | 0.69% | 63,171 |
| Apr 21, 2025 | 58.45 | 58.45 | 56.30 | 57.01 | 57.01 | -3.58% | 32,601 |
| Apr 17, 2025 | 57.93 | 60.02 | 57.93 | 59.13 | 59.13 | 3.96% | 68,485 |
| Apr 16, 2025 | 56.72 | 58.19 | 56.33 | 56.88 | 56.88 | 0.64% | 88,638 |
| Apr 15, 2025 | 56.57 | 57.44 | 56.30 | 56.52 | 56.52 | -0.19% | 132,479 |
| Apr 14, 2025 | 58.11 | 58.11 | 55.90 | 56.63 | 56.63 | 0.07% | 84,947 |
| Apr 11, 2025 | 54.69 | 56.71 | 53.62 | 56.59 | 56.59 | 3.38% | 169,296 |
| Apr 10, 2025 | 57.55 | 57.55 | 53.46 | 54.74 | 54.74 | -8.84% | 87,438 |
| Apr 9, 2025 | 51.58 | 61.00 | 51.19 | 60.05 | 60.05 | 13.64% | 162,306 |
| Apr 8, 2025 | 58.48 | 58.48 | 51.92 | 52.84 | 52.84 | -5.10% | 207,842 |
| Apr 7, 2025 | 53.15 | 58.51 | 52.18 | 55.68 | 55.68 | 0.07% | 156,189 |
| Apr 4, 2025 | 59.98 | 60.13 | 54.71 | 55.64 | 55.64 | -12.35% | 126,882 |
| Apr 3, 2025 | 68.38 | 68.38 | 63.38 | 63.48 | 63.48 | -12.92% | 89,377 |
| Apr 2, 2025 | 71.45 | 72.95 | 71.30 | 72.90 | 72.90 | 0.69% | 11,623 |
| Apr 1, 2025 | 71.36 | 72.64 | 70.89 | 72.40 | 72.40 | 1.46% | 46,057 |
| Mar 31, 2025 | 70.25 | 71.65 | 69.67 | 71.36 | 71.36 | 0.03% | 40,764 |
| Mar 28, 2025 | 72.50 | 72.59 | 70.73 | 71.34 | 71.34 | -1.84% | 42,206 |
| Mar 27, 2025 | 72.77 | 73.08 | 72.14 | 72.68 | 72.68 | -0.40% | 26,027 |