Skip to main content
logo
State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
113.52
-2.03 (-1.76%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026115.81115.81111.31113.52113.52-1.76%124,175
Jun 17, 2026117.22117.80115.21115.55115.55-1.42%101,481
Jun 16, 2026119.17120.18117.22117.22117.22-2.47%64,246
Jun 15, 2026121.49122.51120.06120.19120.19-2.85%204,930
Jun 12, 2026122.05124.75122.05123.72123.720.68%31,783
Jun 11, 2026123.52124.08121.50122.88122.880.75%47,110
Jun 10, 2026120.61123.47120.61121.96121.961.17%35,675
Jun 9, 2026123.40123.52118.00120.55120.55-2.20%141,419
Jun 8, 2026120.49124.03120.49123.26123.263.90%80,126
Jun 5, 2026124.69124.69118.18118.63118.63-5.41%135,213
Jun 4, 2026122.08125.96122.08125.42125.421.83%53,431
Jun 3, 2026123.78125.08122.61123.17123.17-0.56%42,716
Jun 2, 2026120.76124.86120.76123.86123.862.58%93,179
Jun 1, 2026121.31122.20120.22120.74120.740.23%163,732
May 29, 2026120.87122.12119.81120.46120.46-0.77%130,188
May 28, 2026123.95123.95121.14121.39121.39-1.68%255,210
May 27, 2026126.95126.95123.23123.47123.47-4.36%98,815
May 26, 2026129.00131.33128.27129.10129.10-0.37%63,618
May 22, 2026130.06130.06128.64129.58129.58-0.33%45,904
May 21, 2026132.68133.73129.19130.01130.01-1.62%63,371
May 20, 2026132.76135.36131.43132.15132.15-0.37%125,499
May 19, 2026134.41134.41131.31132.64132.64-0.72%149,772
May 18, 2026129.52134.10128.95133.60133.603.06%127,425
May 15, 2026128.90129.84127.81129.63129.630.04%70,473
May 14, 2026127.13129.68127.13129.58129.581.25%41,915
May 13, 2026128.06128.25126.18127.98127.980.27%58,721
May 12, 2026126.95127.99125.24127.63127.631.01%72,176
May 11, 2026124.81126.99124.29126.36126.362.60%53,509
May 8, 2026122.39124.46121.75123.16123.160.63%94,259
May 7, 2026124.78124.83120.33122.39122.39-2.78%314,588
May 6, 2026124.67126.71123.67125.89125.89-2.17%160,669
May 5, 2026128.34130.03127.62128.68128.68-0.32%101,584
May 4, 2026127.92129.20127.04129.09129.090.57%163,487
May 1, 2026129.15129.20126.64128.36128.36-1.10%221,520
Apr 30, 2026127.72130.57127.00129.79129.790.12%117,218
Apr 29, 2026129.94130.58128.45129.63129.631.10%90,577
Apr 28, 2026128.87129.47127.54128.22128.220.47%128,677
Apr 27, 2026127.27128.61126.33127.62127.621.40%145,541
Apr 24, 2026123.97126.17122.72125.86125.862.13%222,594
Apr 23, 2026120.86124.12120.86123.24123.242.05%125,916
Apr 22, 2026119.58121.42119.57120.77120.772.17%84,500
Apr 21, 2026116.49118.84116.49118.20118.202.24%101,230
Apr 20, 2026116.03116.75113.88115.61115.610.03%57,192
Apr 17, 2026115.47116.43113.53115.57115.57-2.31%134,606
Apr 16, 2026116.95118.72116.95118.30118.301.45%108,284
Apr 15, 2026115.68117.71115.68116.61116.610.42%220,644
Apr 14, 2026119.24119.24115.65116.12116.12-2.76%285,012
Apr 13, 2026118.64120.24118.50119.41119.411.36%75,784
Apr 10, 2026117.93118.65116.92117.81117.81-0.30%59,519
Apr 9, 2026118.21120.47117.98118.16118.16-0.03%145,478