Get the Stockscreener App
94.59
0.80%
+0.75
Pre-market:
93.87
-0.72
-0.76%
SPDR Oil & Gas Equipment and Services ETF Stock (XES) Price History
The historical daily chart and data for SPDR Oil & Gas Equipment and Services ETF stock (XES), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $94.59.
- SPDR Oil & Gas Equipment and Services ETF all-time high stock price is $496.30, occurred on July 01, 2014.
- The lowest SPDR Oil & Gas Equipment and Services ETF stock price recorded was $19.55 on March 18, 2020. Since then, SPDR Oil & Gas Equipment and Services ETF's stock price has risen over 383.84% to $94.59 now.
- The 52-week high stock price for XES is $100.81, representing a 6.58% increase from the current share price, occurred on September 12, 2023.
- The 52-week low stock price for XES is $66.83, indicating a -29.35% decrease from the current share price, occurred on May 31, 2023.
- The closing price of SPDR Oil & Gas Equipment and Services ETF (XES) stock in the beginning of 2023 was $52.98. The stock closed the year at $79.75, a gain of over 50.53% for the year.
The table below shows more information about XES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $94.80 | $93.71 | $1.09 | 109,635.0 | +0.80% |
| May 16, 2024 | $94.04 | $93.43 | $0.61 | 21,278.0 | -0.06% |
| May 15, 2024 | $94.30 | $91.84 | $2.46 | 69,126.0 | +0.10% |
| May 14, 2024 | $94.04 | $92.29 | $1.75 | 242,460.0 | +1.49% |
| May 13, 2024 | $93.30 | $92.11 | $1.19 | 108,487.0 | +0.36% |
| May 10, 2024 | $94.49 | $91.82 | $2.67 | 19,526.0 | -1.43% |
| May 09, 2024 | $93.50 | $92.21 | $1.29 | 57,603.0 | +1.58% |
| May 08, 2024 | $92.51 | $91.17 | $1.34 | 41,881.0 | +0.05% |
| May 07, 2024 | $92.74 | $91.37 | $1.37 | 17,952.0 | +0.47% |
| May 06, 2024 | $92.66 | $91.06 | $1.60 | 43,996.0 | +1.38% |
| May 03, 2024 | $90.33 | $88.98 | $1.35 | 50,666.0 | +1.90% |
| May 02, 2024 | $89.20 | $88.07 | $1.13 | 45,375.0 | +1.42% |
| May 01, 2024 | $89.17 | $86.86 | $2.31 | 102,954.0 | -1.33% |
| Apr 30, 2024 | $92.00 | $88.52 | $3.48 | 40,832.0 | -4.58% |
| Apr 29, 2024 | $93.06 | $91.98 | $1.08 | 31,695.0 | +0.11% |
| Apr 26, 2024 | $93.08 | $91.70 | $1.38 | 37,775.0 | +0.85% |
| Apr 25, 2024 | $92.25 | $90.34 | $1.91 | 280,056.0 | +0.21% |
| Apr 24, 2024 | $92.36 | $90.78 | $1.58 | 57,927.0 | -0.78% |
| Apr 23, 2024 | $92.46 | $89.84 | $2.62 | 86,475.0 | +2.01% |
| Apr 22, 2024 | $91.51 | $88.80 | $2.71 | 96,154.0 | +0.07% |
SPDR Oil & Gas Equipment and Services ETF Stock (XES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SPDR Oil & Gas Equipment and Services ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SPDR Oil & Gas Equipment and Services ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
SPDR Oil & Gas Equipment and Services ETF Stock (XES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $94.80 | $86.86 | $7.94 | 1,040,574.0 | +6.86% |
| Apr, 2024 | $98.86 | $88.52 | $10.34 | 1,866,868.0 | -4.91% |
| Mar, 2024 | $93.85 | $83.20 | $10.65 | 2,046,213.0 | +13.62% |
| Feb, 2024 | $84.62 | $76.65 | $7.97 | 3,410,443.0 | +0.42% |
| Jan, 2024 | $86.00 | $76.08 | $9.92 | 2,574,741.0 | -3.46% |
SPDR Oil & Gas Equipment and Services ETF Stock (XES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.83 | $77.59 | $10.24 | 2,340,582.0 | +1.17% |
| Nov, 2023 | $91.70 | $81.05 | $10.65 | 2,770,413.0 | -4.49% |
| Oct, 2023 | $96.74 | $86.28 | $10.46 | 3,086,836.0 | -8.69% |
| Sep, 2023 | $100.8 | $94.11 | $6.70 | 3,187,023.0 | +2.99% |
| Aug, 2023 | $96.38 | $88.72 | $7.66 | 2,419,894.0 | -1.45% |
| Jul, 2023 | $94.70 | $76.25 | $18.45 | 2,079,160.0 | +20.72% |
| Jun, 2023 | $78.88 | $67.21 | $11.67 | 1,873,379.0 | +16.50% |
| May, 2023 | $73.92 | $66.83 | $7.09 | 1,990,844.0 | -9.05% |
| Apr, 2023 | $81.04 | $71.21 | $9.83 | 3,275,252.0 | -1.90% |
| Mar, 2023 | $91.22 | $67.69 | $23.53 | 3,909,170.0 | -11.81% |
| Feb, 2023 | $90.51 | $78.92 | $11.59 | 4,629,585.0 | -2.62% |
| Jan, 2023 | $87.97 | $73.76 | $14.21 | 1,912,276.0 | +9.81% |
SPDR Oil & Gas Equipment and Services ETF Stock (XES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $80.66 | $69.69 | $10.97 | 1,350,266.0 | +1.36% |
| Nov, 2022 | $84.08 | $73.63 | $10.45 | 2,662,446.0 | +0.20% |
| Oct, 2022 | $78.98 | $57.50 | $21.48 | 4,971,050.0 | +42.30% |
| Sep, 2022 | $66.47 | $51.63 | $14.84 | 4,276,816.0 | -12.27% |
| Aug, 2022 | $67.60 | $57.18 | $10.42 | 2,673,184.0 | -1.67% |
| Jul, 2022 | $64.48 | $49.99 | $14.49 | 4,776,850.0 | +7.19% |
| Jun, 2022 | $82.85 | $55.61 | $27.24 | 5,880,710.0 | -22.25% |
| May, 2022 | $81.00 | $63.45 | $17.55 | 3,760,854.0 | +9.41% |
| Apr, 2022 | $83.49 | $67.35 | $16.14 | 4,497,134.0 | -6.50% |
| Mar, 2022 | $80.30 | $61.75 | $18.55 | 5,938,773.0 | +16.90% |
| Feb, 2022 | $64.71 | $58.02 | $6.69 | 2,979,000.0 | +10.33% |
| Jan, 2022 | $61.60 | $49.82 | $11.78 | 2,125,275.0 | +17.70% |
0.27%
0.02%
Cap:
|
Volume (24h):