SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
65.59
-0.88 (-1.32%)
Aug 14, 2025, 11:01 AM - Market open
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.00 | 66.00 | 64.79 | 65.73 | - | -1.11% | 14,778 |
| Aug 13, 2025 | 66.08 | 66.50 | 65.23 | 66.47 | 66.47 | 0.85% | 52,232 |
| Aug 12, 2025 | 64.86 | 66.20 | 64.86 | 65.91 | 65.91 | 2.30% | 43,971 |
| Aug 11, 2025 | 65.63 | 66.14 | 64.21 | 64.43 | 64.43 | -1.41% | 40,725 |
| Aug 8, 2025 | 65.01 | 65.60 | 64.65 | 65.35 | 65.35 | 0.85% | 36,205 |
| Aug 7, 2025 | 67.62 | 67.78 | 64.65 | 64.80 | 64.80 | -1.37% | 62,758 |
| Aug 6, 2025 | 66.88 | 67.64 | 65.56 | 65.70 | 65.70 | -0.88% | 43,016 |
| Aug 5, 2025 | 65.04 | 66.52 | 64.36 | 66.28 | 66.28 | 3.03% | 39,210 |
| Aug 4, 2025 | 64.13 | 64.51 | 63.55 | 64.33 | 64.33 | 0.74% | 24,040 |
| Aug 1, 2025 | 65.91 | 65.91 | 63.21 | 63.86 | 63.86 | -4.34% | 66,964 |
| Jul 31, 2025 | 67.19 | 68.22 | 66.49 | 66.76 | 66.76 | -1.68% | 56,921 |
| Jul 30, 2025 | 69.42 | 69.42 | 67.08 | 67.90 | 67.90 | -2.67% | 50,438 |
| Jul 29, 2025 | 69.57 | 70.01 | 68.61 | 69.76 | 69.76 | -0.06% | 83,579 |
| Jul 28, 2025 | 69.13 | 70.17 | 69.13 | 69.80 | 69.80 | 1.93% | 72,793 |
| Jul 25, 2025 | 69.45 | 69.45 | 68.48 | 68.48 | 68.48 | -1.05% | 19,936 |
| Jul 24, 2025 | 68.31 | 69.98 | 68.31 | 69.21 | 69.21 | 0.98% | 62,069 |
| Jul 23, 2025 | 65.78 | 68.87 | 65.78 | 68.54 | 68.54 | 5.43% | 100,264 |
| Jul 22, 2025 | 63.55 | 65.25 | 63.55 | 65.01 | 65.01 | 2.02% | 42,426 |
| Jul 21, 2025 | 64.62 | 64.80 | 63.57 | 63.72 | 63.72 | -0.72% | 83,171 |
| Jul 18, 2025 | 65.36 | 65.48 | 63.72 | 64.18 | 64.18 | -0.71% | 43,557 |
| Jul 17, 2025 | 63.47 | 64.70 | 63.47 | 64.64 | 64.64 | 1.91% | 73,276 |
| Jul 16, 2025 | 64.60 | 64.90 | 63.21 | 63.43 | 63.43 | -1.96% | 72,496 |
| Jul 15, 2025 | 66.88 | 67.09 | 64.66 | 64.70 | 64.70 | -3.30% | 191,186 |
| Jul 14, 2025 | 68.40 | 68.40 | 66.57 | 66.91 | 66.91 | -2.86% | 158,868 |
| Jul 11, 2025 | 68.27 | 69.41 | 68.08 | 68.88 | 68.88 | 0.26% | 41,255 |
| Jul 10, 2025 | 67.69 | 68.84 | 66.97 | 68.70 | 68.70 | 0.85% | 30,468 |
| Jul 9, 2025 | 68.87 | 69.23 | 67.89 | 68.12 | 68.12 | -1.05% | 34,931 |
| Jul 8, 2025 | 65.47 | 69.16 | 65.47 | 68.84 | 68.84 | 5.28% | 90,651 |
| Jul 7, 2025 | 66.03 | 67.06 | 64.55 | 65.39 | 65.39 | -1.73% | 33,531 |
| Jul 3, 2025 | 66.96 | 66.96 | 66.37 | 66.54 | 66.54 | -0.49% | 43,245 |
| Jul 2, 2025 | 65.86 | 66.99 | 64.51 | 66.87 | 66.87 | 2.55% | 71,386 |
| Jul 1, 2025 | 63.61 | 66.44 | 62.71 | 65.21 | 65.21 | 2.79% | 80,114 |
| Jun 30, 2025 | 63.76 | 64.08 | 63.44 | 63.44 | 63.44 | -0.38% | 46,489 |
| Jun 27, 2025 | 64.34 | 64.63 | 63.30 | 63.68 | 63.68 | -0.69% | 37,510 |
| Jun 26, 2025 | 63.11 | 64.18 | 63.04 | 64.12 | 64.12 | 1.97% | 30,346 |
| Jun 25, 2025 | 64.09 | 64.09 | 62.68 | 62.88 | 62.88 | -1.81% | 31,528 |
| Jun 24, 2025 | 63.38 | 64.58 | 63.38 | 64.04 | 64.04 | -0.17% | 67,465 |
| Jun 23, 2025 | 67.74 | 67.86 | 63.93 | 64.15 | 64.15 | -4.98% | 53,458 |
| Jun 20, 2025 | 68.54 | 68.54 | 67.42 | 67.51 | 67.10 | -1.08% | 19,428 |
| Jun 18, 2025 | 69.10 | 69.60 | 68.24 | 68.25 | 67.84 | -1.14% | 59,356 |
| Jun 17, 2025 | 69.03 | 69.97 | 68.55 | 69.04 | 68.62 | 0.71% | 43,457 |
| Jun 16, 2025 | 69.13 | 69.13 | 67.63 | 68.55 | 68.13 | -0.58% | 66,116 |
| Jun 13, 2025 | 69.74 | 69.74 | 68.02 | 68.95 | 68.53 | 1.37% | 94,497 |
| Jun 12, 2025 | 67.64 | 68.04 | 66.54 | 68.02 | 67.61 | -0.04% | 73,874 |
| Jun 11, 2025 | 67.56 | 68.38 | 66.61 | 68.05 | 67.64 | 1.64% | 66,778 |
| Jun 10, 2025 | 66.05 | 68.01 | 66.05 | 66.95 | 66.54 | 2.37% | 88,544 |
| Jun 9, 2025 | 65.13 | 66.19 | 64.81 | 65.40 | 65.00 | 1.25% | 79,503 |
| Jun 6, 2025 | 63.71 | 64.96 | 63.71 | 64.59 | 64.20 | 3.00% | 44,984 |
| Jun 5, 2025 | 62.89 | 63.34 | 62.22 | 62.71 | 62.33 | 0.16% | 69,425 |
| Jun 4, 2025 | 63.88 | 64.28 | 62.27 | 62.61 | 62.23 | -1.54% | 68,697 |