Get the Stockscreener App
106.31
2.69%
-2.94
After Hours:
106.31
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 February 12, 2026, is $106.31.
- 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 443.79% to $106.31 now.
- The 52-week high stock price for XES is $109.33, representing a 2.84% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for XES is $51.19, indicating a -51.85% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $109.2 | $104.2 | $5.00 | 115,578.0 | -2.69% |
| Feb 11, 2026 | $109.3 | $106.5 | $2.88 | 109,532.0 | +3.62% |
| Feb 10, 2026 | $107.8 | $104.5 | $3.31 | 94,365.0 | -2.05% |
| Feb 09, 2026 | $108.2 | $105.3 | $2.94 | 159,891.0 | +2.87% |
| Feb 06, 2026 | $105.0 | $100.3 | $4.74 | 108,490.0 | +5.17% |
| Feb 05, 2026 | $101.1 | $97.22 | $3.87 | 94,005.0 | -2.45% |
| Feb 04, 2026 | $102.8 | $99.94 | $2.87 | 84,760.0 | +0.80% |
| Feb 03, 2026 | $101.2 | $98.99 | $2.25 | 119,407.0 | +1.81% |
| Feb 02, 2026 | $100.2 | $96.17 | $4.06 | 133,752.0 | +0.40% |
| Jan 30, 2026 | $99.18 | $96.71 | $2.47 | 121,321.0 | -0.21% |
| Jan 29, 2026 | $101.5 | $97.98 | $3.55 | 255,020.0 | +2.86% |
| Jan 28, 2026 | $99.46 | $94.89 | $4.57 | 130,798.0 | -2.15% |
| Jan 27, 2026 | $98.75 | $97.30 | $1.45 | 120,162.0 | +1.78% |
| Jan 26, 2026 | $97.51 | $96.38 | $1.14 | 74,602.0 | +1.31% |
| Jan 23, 2026 | $98.97 | $95.39 | $3.58 | 72,475.0 | -0.63% |
| Jan 22, 2026 | $96.20 | $95.33 | $0.87 | 100,610.0 | +0.49% |
| Jan 21, 2026 | $95.86 | $93.14 | $2.72 | 206,790.0 | +4.82% |
| Jan 20, 2026 | $91.90 | $90.68 | $1.22 | 39,095.0 | -0.63% |
| Jan 16, 2026 | $92.73 | $91.53 | $1.20 | 41,568.0 | -0.38% |
| Jan 15, 2026 | $92.44 | $90.24 | $2.20 | 56,302.0 | +0.65% |
| Jan 14, 2026 | $92.70 | $90.99 | $1.71 | 124,733.0 | +1.44% |
| Jan 13, 2026 | $91.13 | $89.19 | $1.94 | 115,262.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $109.3 | $96.17 | $13.16 | 1,135,358.0 | +7.39% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):