Get the Stockscreener App
85.79
3.01%
2.51
After Hours:
85.79
Spdr Oil Gas Equipment And Services Etf Stock (XES) Price History
The historical daily chart and data for Spdr Oil Gas Equipment And Services Etf stock (XES), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $85.79.
- Spdr Oil Gas Equipment And Services Etf all-time high stock price is $496.30, occurred on July 01, 2014.
- The lowest Spdr Oil Gas Equipment And Services Etf stock price recorded was $19.55 on March 18, 2020. Since then, Spdr Oil Gas Equipment And Services Etf's stock price has risen over 338.82% to $85.79 now.
- The 52-week high stock price for XES is $99.22, representing a 15.65% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for XES is $75.26, indicating a -12.27% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Spdr Oil Gas Equipment And Services Etf (XES) stock in the beginning of 2023 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, 2024 | $86.27 | $84.00 | $2.27 | 63,935.0 | +3.01% |
| Nov 20, 2024 | $83.33 | $82.35 | $0.985 | 121,105.0 | +1.20% |
| Nov 19, 2024 | $82.91 | $81.58 | $1.33 | 22,027.0 | -0.58% |
| Nov 18, 2024 | $83.27 | $82.09 | $1.18 | 37,727.0 | +1.66% |
| Nov 15, 2024 | $84.05 | $80.99 | $3.06 | 82,191.0 | -1.88% |
| Nov 14, 2024 | $84.26 | $82.17 | $2.09 | 28,539.0 | -0.75% |
| Nov 13, 2024 | $85.12 | $83.44 | $1.68 | 35,330.0 | -1.65% |
| Nov 12, 2024 | $86.58 | $84.83 | $1.75 | 36,950.0 | -1.08% |
| Nov 11, 2024 | $86.07 | $83.50 | $2.57 | 62,016.0 | +2.55% |
| Nov 08, 2024 | $84.22 | $83.22 | $1.00 | 50,645.0 | -1.37% |
| Nov 07, 2024 | $85.97 | $84.43 | $1.54 | 47,257.0 | -1.44% |
| Nov 06, 2024 | $86.80 | $82.46 | $4.34 | 128,603.0 | +8.89% |
| Nov 05, 2024 | $79.16 | $78.08 | $1.08 | 24,925.0 | +1.63% |
| Nov 04, 2024 | $78.42 | $76.66 | $1.76 | 52,464.0 | +2.14% |
| Nov 01, 2024 | $78.24 | $76.11 | $2.13 | 30,824.0 | -1.52% |
| Oct 31, 2024 | $78.26 | $77.04 | $1.22 | 48,451.0 | +0.48% |
| Oct 30, 2024 | $78.44 | $77.02 | $1.42 | 37,808.0 | +0.22% |
| Oct 29, 2024 | $78.15 | $76.54 | $1.61 | 56,995.0 | -1.18% |
| Oct 28, 2024 | $77.93 | $76.31 | $1.62 | 34,394.0 | -1.41% |
| Oct 25, 2024 | $79.27 | $78.37 | $0.90 | 41,476.0 | +1.47% |
| Oct 24, 2024 | $78.27 | $76.33 | $1.94 | 21,631.0 | +0.15% |
| Oct 23, 2024 | $78.71 | $77.35 | $1.36 | 25,228.0 | -1.32% |
Spdr Oil Gas Equipment And Services Etf Stock (XES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Oil Gas Equipment And 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 Spdr Oil Gas Equipment And Services Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Oil Gas Equipment And Services Etf Stock (XES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.80 | $76.11 | $10.69 | 888,473.0 | +10.78% |
| 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% |
Spdr Oil Gas Equipment And 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% |
Spdr Oil Gas Equipment And Services Etf Stock (XES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $80.66 | $69.69 | $10.97 | 1,350,266.0 | +1.36% |
| Nov, 2022 | $84.08 | $73.63 | $10.45 | 2,662,446.0 | +0.20% |
| Oct, 2022 | $78.98 | $57.50 | $21.48 | 4,971,050.0 | +42.30% |
| Sep, 2022 | $66.47 | $51.63 | $14.84 | 4,276,816.0 | -12.27% |
| Aug, 2022 | $67.60 | $57.18 | $10.42 | 2,673,184.0 | -1.67% |
| Jul, 2022 | $64.48 | $49.99 | $14.49 | 4,776,850.0 | +7.19% |
| Jun, 2022 | $82.85 | $55.61 | $27.24 | 5,880,710.0 | -22.25% |
| May, 2022 | $81.00 | $63.45 | $17.55 | 3,760,854.0 | +9.41% |
| Apr, 2022 | $83.49 | $67.35 | $16.14 | 4,497,134.0 | -6.50% |
| Mar, 2022 | $80.30 | $61.75 | $18.55 | 5,938,773.0 | +16.90% |
| Feb, 2022 | $64.71 | $58.02 | $6.69 | 2,979,000.0 | +10.33% |
| Jan, 2022 | $61.60 | $49.82 | $11.78 | 2,125,275.0 | +17.70% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):