Get the Stockscreener App
80.86
1.08%
-0.88
After Hours:
80.95
0.09
+0.11%
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 October 31, 2025, is $80.86.
- 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 313.61% to $80.86 now.
- The 52-week high stock price for XES is $88.62, representing a 9.60% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for XES is $51.19, indicating a -36.69% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr Oil Gas Equipment And Services Etf (XES) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $82.08 | $80.33 | $1.75 | 170,001.0 | -1.08% |
| Oct 30, 2025 | $83.07 | $80.37 | $2.70 | 50,489.0 | +0.52% |
| Oct 29, 2025 | $82.08 | $79.66 | $2.42 | 81,017.0 | +3.34% |
| Oct 28, 2025 | $78.80 | $77.93 | $0.87 | 31,621.0 | +0.03% |
| Oct 27, 2025 | $80.31 | $78.61 | $1.70 | 230,055.0 | -0.10% |
| Oct 24, 2025 | $80.38 | $78.71 | $1.67 | 105,622.0 | -0.32% |
| Oct 23, 2025 | $79.17 | $76.35 | $2.82 | 238,510.0 | +5.91% |
| Oct 22, 2025 | $75.44 | $73.24 | $2.20 | 98,727.0 | +1.01% |
| Oct 21, 2025 | $74.85 | $73.05 | $1.80 | 82,933.0 | +0.92% |
| Oct 20, 2025 | $73.52 | $72.70 | $0.82 | 42,460.0 | +1.99% |
| Oct 17, 2025 | $71.77 | $69.89 | $1.88 | 55,429.0 | +1.54% |
| Oct 16, 2025 | $72.18 | $69.88 | $2.30 | 68,896.0 | -1.52% |
| Oct 15, 2025 | $72.56 | $70.77 | $1.79 | 48,569.0 | +1.98% |
| Oct 14, 2025 | $70.83 | $69.14 | $1.69 | 29,436.0 | -0.24% |
| Oct 13, 2025 | $70.60 | $68.48 | $2.12 | 23,678.0 | +3.61% |
| Oct 10, 2025 | $71.90 | $68.06 | $3.84 | 71,251.0 | -5.84% |
| Oct 09, 2025 | $74.58 | $71.85 | $2.73 | 35,987.0 | -2.28% |
| Oct 08, 2025 | $74.08 | $73.00 | $1.08 | 32,439.0 | +0.41% |
| Oct 07, 2025 | $74.34 | $72.73 | $1.61 | 57,381.0 | -0.27% |
| Oct 06, 2025 | $74.66 | $73.64 | $1.02 | 57,639.0 | +0.74% |
| Oct 03, 2025 | $73.97 | $73.04 | $0.93 | 77,624.0 | +1.19% |
| Oct 02, 2025 | $74.29 | $72.45 | $1.84 | 102,553.0 | -1.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $83.07 | $68.06 | $15.01 | 2,049,259.0 | +11.76% |
| Sep, 2025 | $75.28 | $68.13 | $7.15 | 2,143,634.0 | +2.41% |
| Aug, 2025 | $71.04 | $63.21 | $7.83 | 892,397.0 | +5.83% |
| Jul, 2025 | $70.17 | $62.71 | $7.46 | 1,472,853.0 | +5.23% |
| Jun, 2025 | $69.97 | $60.17 | $9.80 | 1,160,128.0 | +5.80% |
| May, 2025 | $65.84 | $57.50 | $8.34 | 843,002.0 | +4.75% |
| Apr, 2025 | $72.95 | $51.19 | $21.76 | 1,744,761.0 | -19.79% |
| Mar, 2025 | $74.94 | $66.54 | $8.40 | 1,070,834.0 | -3.93% |
| Feb, 2025 | $82.38 | $72.91 | $9.47 | 1,362,714.0 | -7.12% |
| Jan, 2025 | $88.62 | $79.68 | $8.94 | 974,815.0 | +1.33% |
Spdr Oil Gas Equipment And Services Etf Stock (XES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.30 | $74.33 | $11.97 | 814,117.0 | -9.51% |
| Nov, 2024 | $88.29 | $76.11 | $12.18 | 1,113,639.0 | +10.77% |
| Oct, 2024 | $86.92 | $76.31 | $10.61 | 876,069.0 | -4.12% |
| Sep, 2024 | $86.39 | $75.26 | $11.13 | 1,138,336.0 | -6.79% |
| Aug, 2024 | $98.52 | $83.25 | $15.27 | 1,076,069.0 | -12.01% |
| Jul, 2024 | $99.22 | $87.44 | $11.78 | 886,301.0 | +8.40% |
| Jun, 2024 | $93.85 | $85.04 | $8.81 | 1,548,664.0 | -3.08% |
| May, 2024 | $96.71 | $86.86 | $9.85 | 1,494,363.0 | +5.90% |
| 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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):