SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
63.80
+2.61 (4.27%)
At close: May 12, 2025, 4:00 PM
63.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.66 | 65.84 | 63.33 | 63.80 | 63.80 | 4.27% | 106,780 |
| May 9, 2025 | 61.33 | 61.53 | 60.80 | 61.19 | 61.19 | 1.22% | 29,821 |
| May 8, 2025 | 59.50 | 61.04 | 59.21 | 60.45 | 60.45 | 3.42% | 56,308 |
| May 7, 2025 | 59.60 | 59.60 | 58.18 | 58.45 | 58.45 | -1.38% | 33,901 |
| May 6, 2025 | 59.87 | 60.48 | 59.17 | 59.27 | 59.27 | 0.10% | 25,744 |
| May 5, 2025 | 59.98 | 60.35 | 59.21 | 59.21 | 59.21 | -3.06% | 17,555 |
| May 2, 2025 | 60.32 | 61.10 | 59.65 | 61.08 | 61.08 | 2.78% | 47,838 |
| May 1, 2025 | 57.50 | 59.80 | 57.50 | 59.43 | 59.43 | 3.83% | 89,904 |
| Apr 30, 2025 | 58.17 | 58.17 | 56.74 | 57.24 | 57.24 | -3.56% | 42,097 |
| Apr 29, 2025 | 59.30 | 59.88 | 58.63 | 59.35 | 59.35 | 0.42% | 37,197 |
| Apr 28, 2025 | 59.23 | 59.78 | 58.61 | 59.10 | 59.10 | -0.08% | 30,533 |
| Apr 25, 2025 | 58.03 | 59.29 | 57.51 | 59.15 | 59.15 | 0.29% | 28,226 |
| Apr 24, 2025 | 57.74 | 59.07 | 57.40 | 58.98 | 58.98 | 3.47% | 39,183 |
| Apr 23, 2025 | 58.82 | 59.72 | 56.56 | 57.00 | 57.00 | -0.71% | 40,572 |
| Apr 22, 2025 | 57.45 | 58.04 | 56.45 | 57.41 | 57.41 | 0.69% | 63,171 |
| Apr 21, 2025 | 58.45 | 58.45 | 56.30 | 57.01 | 57.01 | -3.58% | 32,601 |
| Apr 17, 2025 | 57.93 | 60.02 | 57.93 | 59.13 | 59.13 | 3.96% | 68,485 |
| Apr 16, 2025 | 56.72 | 58.19 | 56.33 | 56.88 | 56.88 | 0.64% | 88,638 |
| Apr 15, 2025 | 56.57 | 57.44 | 56.30 | 56.52 | 56.52 | -0.19% | 132,479 |
| Apr 14, 2025 | 58.11 | 58.11 | 55.90 | 56.63 | 56.63 | 0.07% | 84,947 |
| Apr 11, 2025 | 54.69 | 56.71 | 53.62 | 56.59 | 56.59 | 3.38% | 169,296 |
| Apr 10, 2025 | 57.55 | 57.55 | 53.46 | 54.74 | 54.74 | -8.84% | 87,438 |
| Apr 9, 2025 | 51.58 | 61.00 | 51.19 | 60.05 | 60.05 | 13.64% | 162,306 |
| Apr 8, 2025 | 58.48 | 58.48 | 51.92 | 52.84 | 52.84 | -5.10% | 207,842 |
| Apr 7, 2025 | 53.15 | 58.51 | 52.18 | 55.68 | 55.68 | 0.07% | 156,189 |
| Apr 4, 2025 | 59.98 | 60.13 | 54.71 | 55.64 | 55.64 | -12.35% | 126,882 |
| Apr 3, 2025 | 68.38 | 68.38 | 63.38 | 63.48 | 63.48 | -12.92% | 89,377 |
| Apr 2, 2025 | 71.45 | 72.95 | 71.30 | 72.90 | 72.90 | 0.69% | 11,623 |
| Apr 1, 2025 | 71.36 | 72.64 | 70.89 | 72.40 | 72.40 | 1.46% | 46,057 |
| Mar 31, 2025 | 70.25 | 71.65 | 69.67 | 71.36 | 71.36 | 0.03% | 40,764 |
| Mar 28, 2025 | 72.50 | 72.59 | 70.73 | 71.34 | 71.34 | -1.84% | 42,206 |
| Mar 27, 2025 | 72.77 | 73.08 | 72.14 | 72.68 | 72.68 | -0.40% | 26,027 |
| Mar 26, 2025 | 73.22 | 74.39 | 72.66 | 72.97 | 72.97 | 0.30% | 21,712 |
| Mar 25, 2025 | 72.67 | 73.20 | 72.31 | 72.75 | 72.75 | 0.46% | 14,177 |
| Mar 24, 2025 | 71.32 | 72.47 | 71.32 | 72.42 | 72.42 | 1.91% | 20,594 |
| Mar 21, 2025 | 71.09 | 71.29 | 70.75 | 71.06 | 70.74 | -1.22% | 12,621 |
| Mar 20, 2025 | 71.19 | 72.11 | 70.94 | 71.94 | 71.62 | 0.17% | 24,739 |
| Mar 19, 2025 | 70.60 | 72.40 | 70.60 | 71.82 | 71.50 | 1.79% | 55,149 |
| Mar 18, 2025 | 70.68 | 70.73 | 69.60 | 70.56 | 70.25 | 0.28% | 26,978 |
| Mar 17, 2025 | 69.54 | 70.55 | 69.36 | 70.36 | 70.05 | 1.31% | 33,930 |
| Mar 14, 2025 | 68.08 | 69.54 | 67.79 | 69.45 | 69.14 | 3.41% | 26,218 |
| Mar 13, 2025 | 68.47 | 69.45 | 66.82 | 67.16 | 66.86 | -1.93% | 45,301 |
| Mar 12, 2025 | 68.68 | 69.43 | 67.85 | 68.48 | 68.18 | 0.69% | 62,547 |
| Mar 11, 2025 | 68.13 | 68.83 | 67.24 | 68.01 | 67.71 | 0.62% | 66,999 |
| Mar 10, 2025 | 69.19 | 69.47 | 66.96 | 67.59 | 67.29 | -3.03% | 46,593 |
| Mar 7, 2025 | 67.91 | 70.20 | 67.91 | 69.70 | 69.39 | 3.31% | 227,502 |
| Mar 6, 2025 | 67.49 | 67.91 | 66.54 | 67.47 | 67.17 | -1.20% | 94,143 |
| Mar 5, 2025 | 67.87 | 68.29 | 66.72 | 68.29 | 67.99 | -0.22% | 79,398 |
| Mar 4, 2025 | 68.39 | 69.66 | 66.27 | 68.44 | 68.14 | -1.71% | 135,576 |
| Mar 3, 2025 | 74.94 | 74.94 | 69.05 | 69.63 | 69.32 | -6.26% | 91,065 |