Skip to main content
logo
State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
120.46
-0.93 (-0.77%)
At close: May 29, 2026, 4:00 PM EDT
121.30
+0.84 (0.70%)
Pre-market: Jun 1, 2026, 6:17 AM EDT

XES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 2026114.14118.26113.25118.19118.190.10%123,762
Apr 7, 2026115.76118.07115.06118.07118.072.08%116,970
Apr 6, 2026114.84116.20114.31115.66115.660.30%131,385
Apr 2, 2026114.55117.34114.45115.31115.311.34%230,778
Apr 1, 2026115.32116.60113.07113.78113.78-2.19%310,699
Mar 31, 2026116.24118.66114.94116.33116.330.91%477,650
Mar 30, 2026120.91121.50114.93115.28115.28-3.28%166,594
Mar 27, 2026118.65120.25118.63119.19119.190.12%207,541
Mar 26, 2026117.86119.88117.51119.05119.050.81%87,040
Mar 25, 2026117.60118.77117.14118.09118.090.04%58,716
Mar 24, 2026115.29119.14115.29118.04118.041.94%108,256
Mar 23, 2026112.58116.60112.41115.79115.792.43%58,806
Mar 20, 2026115.37115.62112.52113.37113.04-1.55%112,922
Mar 19, 2026112.56116.65112.20115.15114.821.39%124,861