Get the Stockscreener App
104.81
2.28%
-2.44
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 October 15, 2026, is $104.81.
- 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 436.11% to $104.81 now.
- The 52-week high stock price for XES is $135.35, representing a 29.14% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for XES is $69.88, indicating a -33.33% decrease from the current share price, occurred on October 16, 2025.
- The closing price of State Street Spdr S P Oil Gas Equipment Services Etf (XES) stock in the beginning of 2025 was $81.03. The stock closed the year at $81.97, a gain of over 1.16% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $107.3 | $102.9 | $4.34 | 50,448.0 | -2.28% |
| Oct 14, 2026 | $110.9 | $107.0 | $3.84 | 58,679.0 | -3.31% |
| Oct 13, 2026 | $111.2 | $109.3 | $1.97 | 70,823.0 | +0.55% |
| Oct 12, 2026 | $112.6 | $110.0 | $2.61 | 44,459.0 | -0.42% |
| Oct 09, 2026 | $111.7 | $110.3 | $1.38 | 56,821.0 | +0.46% |
| Oct 08, 2026 | $110.7 | $109.5 | $1.21 | 68,274.0 | +0.79% |
| Oct 07, 2026 | $111.9 | $108.4 | $3.51 | 82,892.0 | -2.00% |
| Oct 06, 2026 | $112.2 | $109.8 | $2.42 | 69,879.0 | -0.68% |
| Oct 05, 2026 | $113.8 | $109.0 | $4.76 | 82,847.0 | +2.97% |
| Oct 02, 2026 | $110.5 | $108.5 | $2.00 | 37,221.0 | +0.03% |
| Oct 01, 2026 | $109.1 | $106.5 | $2.68 | 159,473.0 | +1.50% |
| Sep 30, 2026 | $108.7 | $107.4 | $1.34 | 92,695.0 | -0.25% |
| Sep 29, 2026 | $109.8 | $107.7 | $2.11 | 53,117.0 | -2.88% |
| Sep 28, 2026 | $113.2 | $111.0 | $2.23 | 54,672.0 | -1.40% |
| Sep 25, 2026 | $114.8 | $111.9 | $2.95 | 63,617.0 | -0.16% |
| Sep 24, 2026 | $113.7 | $112.2 | $1.48 | 49,940.0 | -0.24% |
| Sep 23, 2026 | $114.3 | $112.4 | $1.86 | 72,385.0 | -0.47% |
| Sep 22, 2026 | $115.5 | $112.5 | $3.03 | 89,621.0 | -0.44% |
| Sep 21, 2026 | $115.3 | $113.2 | $2.00 | 134,992.0 | -1.53% |
| Sep 18, 2026 | $116.8 | $115.4 | $1.31 | 23,690.0 | -0.57% |
| Sep 17, 2026 | $118.0 | $116.2 | $1.79 | 49,738.0 | +0.26% |
| Sep 16, 2026 | $119.3 | $114.5 | $4.76 | 36,805.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $113.8 | $102.9 | $10.89 | 781,816.0 | -2.52% |
| Sep, 2026 | $125.9 | $107.4 | $18.50 | 1,256,296.0 | -11.98% |
| Aug, 2026 | $126.2 | $108.1 | $18.12 | 1,145,199.0 | +9.77% |
| 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% |
0.44%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):