Get the Stockscreener App
118.04
1.94%
2.25
After Hours:
118.01
-0.03
-0.03%
State Street Spdr S P Oil Gas Equipment Services Etf Stock (XES) Price History
The historical daily chart and data for State Street Spdr S P Oil Gas Equipment Services Etf stock (XES), adjusted for splits and dividends, show that the latest closing stock price as of March 24, 2026, is $118.04.
- State Street Spdr S P Oil Gas Equipment Services Etf all-time high stock price is $496.30, occurred on July 01, 2014.
- The lowest State Street Spdr S P Oil Gas Equipment Services Etf stock price recorded was $19.55 on March 18, 2020. Since then, State Street Spdr S P Oil Gas Equipment Services Etf's stock price has risen over 503.79% to $118.04 now.
- The 52-week high stock price for XES is $119.14, representing a 0.93% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for XES is $51.19, indicating a -56.63% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Oil Gas Equipment Services Etf (XES) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $119.1 | $115.3 | $3.85 | 108,217.0 | +1.94% |
| Mar 23, 2026 | $116.6 | $112.4 | $4.19 | 58,369.0 | +2.13% |
| Mar 20, 2026 | $115.6 | $112.5 | $3.10 | 112,767.0 | -1.55% |
| Mar 19, 2026 | $116.6 | $112.2 | $4.44 | 124,544.0 | +1.39% |
| Mar 18, 2026 | $115.1 | $112.9 | $2.20 | 128,343.0 | -0.58% |
| Mar 17, 2026 | $114.8 | $111.5 | $3.21 | 143,550.0 | +3.85% |
| Mar 16, 2026 | $111.3 | $108.7 | $2.61 | 139,278.0 | -0.17% |
| Mar 13, 2026 | $110.6 | $108.8 | $1.77 | 74,051.0 | +0.34% |
| Mar 12, 2026 | $111.6 | $108.6 | $2.95 | 118,178.0 | -2.14% |
| Mar 11, 2026 | $113.0 | $109.6 | $3.40 | 105,717.0 | +0.75% |
| Mar 10, 2026 | $112.7 | $109.6 | $3.09 | 108,787.0 | +0.70% |
| Mar 09, 2026 | $110.9 | $106.5 | $4.37 | 197,880.0 | +2.08% |
| Mar 06, 2026 | $110.3 | $107.7 | $2.58 | 169,501.0 | -1.81% |
| Mar 05, 2026 | $111.7 | $108.4 | $3.31 | 199,820.0 | -0.87% |
| Mar 04, 2026 | $113.0 | $110.0 | $2.96 | 142,063.0 | -0.13% |
| Mar 03, 2026 | $112.4 | $109.5 | $2.88 | 225,488.0 | -1.55% |
| Mar 02, 2026 | $115.5 | $110.8 | $4.63 | 233,514.0 | +0.16% |
| Feb 27, 2026 | $113.4 | $111.7 | $1.67 | 252,483.0 | +0.67% |
| Feb 26, 2026 | $113.1 | $110.5 | $2.56 | 91,452.0 | -1.19% |
| Feb 25, 2026 | $115.1 | $111.8 | $3.35 | 127,996.0 | -0.46% |
| Feb 24, 2026 | $114.3 | $111.1 | $3.26 | 98,677.0 | +2.10% |
State Street Spdr S P Oil Gas Equipment Services Etf Stock (XES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Oil Gas Equipment 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 State Street Spdr S P Oil Gas Equipment Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Oil Gas Equipment Services Etf Stock (XES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $119.1 | $106.5 | $12.64 | 2,498,284.0 | +4.41% |
| Feb, 2026 | $115.1 | $96.17 | $18.96 | 2,550,858.0 | +14.20% |
| Jan, 2026 | $101.5 | $81.49 | $20.04 | 2,296,168.0 | +20.76% |
State Street Spdr S P Oil Gas Equipment Services Etf Stock (XES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $88.35 | $78.98 | $9.37 | 1,436,992.0 | +1.55% |
| Nov, 2025 | $83.54 | $75.01 | $8.53 | 1,218,415.0 | +0.40% |
| Oct, 2025 | $83.07 | $68.06 | $15.01 | 1,879,258.0 | +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% |
State Street Spdr S P Oil Gas Equipment 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% |
0.55%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):