Get the Stockscreener App
124.18
2.76%
3.34
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 August 14, 2026, is $124.18.
- 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 535.19% to $124.18 now.
- The 52-week high stock price for XES is $135.35, representing a 9.00% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for XES is $64.42, indicating a -48.12% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $124.8 | $121.4 | $3.45 | 44,564.0 | +2.76% |
| Aug 13, 2026 | $121.8 | $119.6 | $2.24 | 24,428.0 | -0.37% |
| Aug 12, 2026 | $121.9 | $120.3 | $1.62 | 65,583.0 | -0.11% |
| Aug 11, 2026 | $121.9 | $120.2 | $1.67 | 73,933.0 | +1.23% |
| Aug 10, 2026 | $120.3 | $114.7 | $5.59 | 74,192.0 | +5.84% |
| Aug 07, 2026 | $115.2 | $112.9 | $2.23 | 79,561.0 | -0.40% |
| Aug 06, 2026 | $115.5 | $112.7 | $2.78 | 35,547.0 | +2.04% |
| Aug 05, 2026 | $114.1 | $111.0 | $3.13 | 36,185.0 | -2.00% |
| Aug 04, 2026 | $114.2 | $109.7 | $4.48 | 46,370.0 | +3.05% |
| Aug 03, 2026 | $110.8 | $108.1 | $2.79 | 81,609.0 | -0.79% |
| Jul 31, 2026 | $111.7 | $107.9 | $3.83 | 42,383.0 | +3.19% |
| Jul 30, 2026 | $108.2 | $105.4 | $2.78 | 42,222.0 | +3.08% |
| Jul 29, 2026 | $108.3 | $104.3 | $3.97 | 80,883.0 | -1.26% |
| Jul 28, 2026 | $109.5 | $105.6 | $3.94 | 91,409.0 | -3.74% |
| Jul 27, 2026 | $113.7 | $110.0 | $3.78 | 69,690.0 | -2.59% |
| Jul 24, 2026 | $115.5 | $112.8 | $2.66 | 28,389.0 | -0.57% |
| Jul 23, 2026 | $117.9 | $113.6 | $4.22 | 23,942.0 | -1.82% |
| Jul 22, 2026 | $117.4 | $115.6 | $1.78 | 33,196.0 | +0.95% |
| Jul 21, 2026 | $114.9 | $111.4 | $3.53 | 53,747.0 | +3.01% |
| Jul 20, 2026 | $113.1 | $111.3 | $1.77 | 30,459.0 | -0.88% |
| Jul 17, 2026 | $112.4 | $110.1 | $2.33 | 49,390.0 | +0.73% |
| Jul 16, 2026 | $113.1 | $111.2 | $1.83 | 41,127.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $124.8 | $108.1 | $16.79 | 606,536.0 | +11.59% |
| Jul, 2026 | $117.9 | $104.3 | $13.55 | 2,059,826.0 | -0.71% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):