Get the Stockscreener App
105.67
0.93%
-0.99
After Hours:
105.67
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 July 06, 2026, is $105.67.
- 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 440.51% to $105.67 now.
- The 52-week high stock price for XES is $135.35, representing a 28.09% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for XES is $63.21, indicating a -40.18% decrease from the current share price, occurred on July 16, 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $109.0 | $105.6 | $3.38 | 159,287.0 | -0.93% |
| Jul 02, 2026 | $109.3 | $106.0 | $3.37 | 134,124.0 | -1.29% |
| Jul 01, 2026 | $112.1 | $107.9 | $4.17 | 439,700.0 | -3.60% |
| Jun 30, 2026 | $113.5 | $112.0 | $1.49 | 298,263.0 | +0.01% |
| Jun 29, 2026 | $114.1 | $112.0 | $2.08 | 155,136.0 | -0.89% |
| Jun 26, 2026 | $113.2 | $111.3 | $1.92 | 76,035.0 | -0.24% |
| Jun 25, 2026 | $113.4 | $109.6 | $3.83 | 173,319.0 | +3.31% |
| Jun 24, 2026 | $111.7 | $108.7 | $2.94 | 114,818.0 | -3.31% |
| Jun 23, 2026 | $114.7 | $113.2 | $1.52 | 87,224.0 | -1.07% |
| Jun 22, 2026 | $114.7 | $111.7 | $3.03 | 87,592.0 | +1.05% |
| Jun 18, 2026 | $115.8 | $111.3 | $4.50 | 124,175.0 | -1.76% |
| Jun 17, 2026 | $117.8 | $115.2 | $2.59 | 101,481.0 | -1.42% |
| Jun 16, 2026 | $120.2 | $117.2 | $2.96 | 69,547.0 | -2.47% |
| Jun 15, 2026 | $122.5 | $120.1 | $2.44 | 204,967.0 | -2.85% |
| Jun 12, 2026 | $124.8 | $122.0 | $2.70 | 31,783.0 | +0.68% |
| Jun 11, 2026 | $124.1 | $121.5 | $2.58 | 47,733.0 | +0.75% |
| Jun 10, 2026 | $123.5 | $120.6 | $2.86 | 35,681.0 | +1.17% |
| Jun 09, 2026 | $123.5 | $118.0 | $5.52 | 141,419.0 | -2.20% |
| Jun 08, 2026 | $124.0 | $120.5 | $3.54 | 80,136.0 | +3.90% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $112.1 | $105.6 | $6.47 | 892,398.0 | -5.72% |
| Jun, 2026 | $126.0 | $108.7 | $17.22 | 2,317,593.0 | -6.96% |
| May, 2026 | $135.4 | $119.8 | $15.54 | 2,412,196.0 | -7.19% |
| Apr, 2026 | $130.6 | $113.1 | $17.50 | 3,011,950.0 | +11.57% |
| Mar, 2026 | $121.5 | $106.5 | $15.00 | 3,382,512.0 | +2.90% |
| 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% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):