Get the Stockscreener App
84.96
3.61%
2.99
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 January 02, 2026, is $84.96.
- 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 334.58% to $84.96 now.
- The 52-week high stock price for XES is $88.62, representing a 4.31% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for XES is $51.19, indicating a -39.75% 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $85.04 | $81.49 | $3.55 | 127,919.0 | +3.70% |
| Dec 31, 2025 | $82.58 | $81.71 | $0.865 | 72,453.0 | -0.57% |
| Dec 30, 2025 | $82.99 | $81.76 | $1.23 | 36,247.0 | +1.45% |
| Dec 29, 2025 | $81.70 | $80.90 | $0.80 | 48,453.0 | +0.63% |
| Dec 26, 2025 | $81.35 | $80.43 | $0.9204 | 25,951.0 | -0.60% |
| Dec 24, 2025 | $81.51 | $80.85 | $0.662 | 25,967.0 | -0.33% |
| Dec 23, 2025 | $81.72 | $80.87 | $0.85 | 28,008.0 | +0.04% |
| Dec 22, 2025 | $82.51 | $81.27 | $1.24 | 55,497.0 | +1.28% |
| Dec 19, 2025 | $80.90 | $79.78 | $1.12 | 56,062.0 | +1.37% |
| Dec 18, 2025 | $80.89 | $79.05 | $1.84 | 85,302.0 | -0.95% |
| Dec 17, 2025 | $80.88 | $79.30 | $1.58 | 56,303.0 | +0.45% |
| Dec 16, 2025 | $82.84 | $78.98 | $3.86 | 121,825.0 | -4.92% |
| Dec 15, 2025 | $84.76 | $83.05 | $1.71 | 68,728.0 | -0.85% |
| Dec 12, 2025 | $88.33 | $84.15 | $4.18 | 83,788.0 | -3.58% |
| Dec 11, 2025 | $88.35 | $86.56 | $1.79 | 54,990.0 | +0.05% |
| Dec 10, 2025 | $88.10 | $85.46 | $2.64 | 65,015.0 | +0.99% |
| Dec 09, 2025 | $87.19 | $85.40 | $1.79 | 54,248.0 | +1.60% |
| Dec 08, 2025 | $86.86 | $85.19 | $1.67 | 39,751.0 | -1.37% |
| Dec 05, 2025 | $88.12 | $86.60 | $1.52 | 150,349.0 | -0.60% |
| Dec 04, 2025 | $87.63 | $85.50 | $2.13 | 124,597.0 | +1.02% |
| Dec 03, 2025 | $86.31 | $82.96 | $3.35 | 136,120.0 | +4.86% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $85.04 | $81.49 | $3.55 | 127,919.0 | +3.70% |
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% |
1.00%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):