Get the Stockscreener App
77.81
2.00%
1.525
After Hours:
77.82
0.005
+0.01%
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 November 21, 2025, is $77.81.
- 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 298.03% to $77.81 now.
- The 52-week high stock price for XES is $88.62, representing a 13.89% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for XES is $51.19, indicating a -34.22% 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 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $78.14 | $75.01 | $3.12 | 47,674.0 | +2.00% |
| Nov 20, 2025 | $81.26 | $76.14 | $5.12 | 73,980.0 | -3.31% |
| Nov 19, 2025 | $78.90 | $77.33 | $1.57 | 28,889.0 | -0.24% |
| Nov 18, 2025 | $79.47 | $77.01 | $2.46 | 79,162.0 | +0.74% |
| Nov 17, 2025 | $81.30 | $77.87 | $3.43 | 51,223.0 | -1.63% |
| Nov 14, 2025 | $80.38 | $77.49 | $2.89 | 44,902.0 | +1.79% |
| Nov 13, 2025 | $80.20 | $77.61 | $2.59 | 61,597.0 | -1.33% |
| Nov 12, 2025 | $82.51 | $79.28 | $3.23 | 67,944.0 | -3.77% |
| Nov 11, 2025 | $83.54 | $81.21 | $2.33 | 41,587.0 | +1.65% |
| Nov 10, 2025 | $81.90 | $79.61 | $2.29 | 88,723.0 | +1.60% |
| Nov 07, 2025 | $80.01 | $78.02 | $1.99 | 36,029.0 | +0.13% |
| Nov 06, 2025 | $81.58 | $79.24 | $2.34 | 125,736.0 | -0.41% |
| Nov 05, 2025 | $81.12 | $79.65 | $1.47 | 91,616.0 | +0.24% |
| Nov 04, 2025 | $81.59 | $79.69 | $1.90 | 77,450.0 | -3.14% |
| Nov 03, 2025 | $82.94 | $80.57 | $2.37 | 47,247.0 | +2.14% |
| 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% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $83.54 | $75.01 | $8.53 | 1,011,433.0 | -3.77% |
| 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% |
State Street Spdr S P Oil Gas Equipment 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):