State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEARCA: XES · Real-Time Price · USD
81.97
-0.47 (-0.57%)
Dec 31, 2025, 4:00 PM EST - Market closed
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 82.32 | 82.58 | 81.71 | 81.97 | 81.97 | -0.57% | 72,655 |
| Dec 30, 2025 | 81.76 | 82.99 | 81.76 | 82.44 | 82.44 | 1.45% | 36,247 |
| Dec 29, 2025 | 81.07 | 81.70 | 80.90 | 81.26 | 81.26 | 0.63% | 48,645 |
| Dec 26, 2025 | 81.13 | 81.35 | 80.43 | 80.75 | 80.75 | -0.60% | 26,008 |
| Dec 24, 2025 | 81.51 | 81.51 | 80.85 | 81.24 | 81.24 | -0.33% | 26,241 |
| Dec 23, 2025 | 81.53 | 81.72 | 80.87 | 81.51 | 81.51 | 0.04% | 28,008 |
| Dec 22, 2025 | 81.27 | 82.51 | 81.27 | 81.48 | 81.48 | 1.28% | 55,497 |
| Dec 19, 2025 | 79.78 | 80.90 | 79.78 | 80.45 | 80.14 | 1.37% | 56,415 |
| Dec 18, 2025 | 80.89 | 80.89 | 79.05 | 79.36 | 79.06 | -0.95% | 85,962 |
| Dec 17, 2025 | 80.53 | 80.88 | 79.30 | 80.12 | 79.81 | 0.45% | 56,562 |
| Dec 16, 2025 | 82.79 | 82.84 | 78.98 | 79.76 | 79.45 | -4.92% | 122,027 |
| Dec 15, 2025 | 84.76 | 84.76 | 83.05 | 83.89 | 83.57 | -0.85% | 68,828 |
| Dec 12, 2025 | 87.86 | 88.33 | 84.15 | 84.61 | 84.29 | -3.58% | 83,789 |
| Dec 11, 2025 | 86.98 | 88.35 | 86.56 | 87.75 | 87.41 | 0.05% | 55,020 |
| Dec 10, 2025 | 86.87 | 88.10 | 85.46 | 87.71 | 87.37 | 0.99% | 65,216 |
| Dec 9, 2025 | 85.40 | 87.19 | 85.40 | 86.85 | 86.52 | 1.60% | 54,348 |
| Dec 8, 2025 | 86.39 | 86.86 | 85.19 | 85.48 | 85.15 | -1.37% | 39,751 |
| Dec 5, 2025 | 87.22 | 88.12 | 86.60 | 86.67 | 86.34 | -0.60% | 150,549 |
| Dec 4, 2025 | 86.29 | 87.63 | 85.50 | 87.19 | 86.86 | 1.02% | 124,599 |
| Dec 3, 2025 | 82.96 | 86.31 | 82.96 | 86.31 | 85.98 | 4.86% | 136,370 |
| Dec 2, 2025 | 82.28 | 82.53 | 80.83 | 82.31 | 81.99 | 0.21% | 59,777 |
| Dec 1, 2025 | 80.72 | 82.82 | 80.72 | 82.14 | 81.82 | 1.18% | 60,238 |
| Nov 28, 2025 | 80.06 | 81.35 | 80.06 | 81.18 | 80.87 | 1.45% | 25,608 |
| Nov 26, 2025 | 79.96 | 81.03 | 79.53 | 80.02 | 79.71 | 0.36% | 40,552 |
| Nov 25, 2025 | 78.48 | 79.91 | 77.48 | 79.73 | 79.42 | 1.27% | 61,076 |
| Nov 24, 2025 | 77.33 | 79.07 | 76.59 | 78.73 | 78.43 | 1.18% | 127,423 |
| Nov 21, 2025 | 75.95 | 78.14 | 75.01 | 77.82 | 77.52 | 2.00% | 47,674 |
| Nov 20, 2025 | 79.90 | 81.26 | 76.14 | 76.29 | 76.00 | -3.31% | 73,980 |
| Nov 19, 2025 | 77.75 | 78.90 | 77.33 | 78.90 | 78.60 | -0.24% | 28,889 |
| Nov 18, 2025 | 77.40 | 79.47 | 77.01 | 79.09 | 78.79 | 0.74% | 79,162 |
| Nov 17, 2025 | 79.78 | 81.30 | 77.87 | 78.51 | 78.21 | -1.63% | 51,223 |
| Nov 14, 2025 | 77.84 | 80.38 | 77.49 | 79.81 | 79.50 | 1.79% | 44,902 |
| Nov 13, 2025 | 79.36 | 80.20 | 77.62 | 78.41 | 78.11 | -1.33% | 61,597 |
| Nov 12, 2025 | 82.25 | 82.51 | 79.28 | 79.47 | 79.17 | -3.77% | 68,162 |
| Nov 11, 2025 | 81.21 | 83.54 | 81.21 | 82.58 | 82.26 | 1.65% | 41,591 |
| Nov 10, 2025 | 80.91 | 81.90 | 79.61 | 81.24 | 80.93 | 1.60% | 88,723 |
| Nov 7, 2025 | 79.64 | 80.01 | 78.02 | 79.96 | 79.65 | 0.13% | 36,029 |
| Nov 6, 2025 | 80.49 | 81.58 | 79.24 | 79.86 | 79.55 | -0.41% | 125,736 |
| Nov 5, 2025 | 80.11 | 81.12 | 79.65 | 80.19 | 79.88 | 0.24% | 91,616 |
| Nov 4, 2025 | 80.38 | 81.59 | 79.69 | 80.00 | 79.69 | -3.14% | 77,450 |
| Nov 3, 2025 | 81.24 | 82.94 | 80.57 | 82.59 | 82.27 | 2.14% | 47,817 |
| Oct 31, 2025 | 82.08 | 82.08 | 80.33 | 80.86 | 80.55 | -1.08% | 170,001 |
| Oct 30, 2025 | 80.93 | 83.07 | 80.37 | 81.74 | 81.43 | 0.52% | 50,491 |
| Oct 29, 2025 | 79.66 | 82.08 | 79.66 | 81.32 | 81.01 | 3.34% | 81,085 |
| Oct 28, 2025 | 78.40 | 78.80 | 77.93 | 78.69 | 78.39 | 0.03% | 31,625 |
| Oct 27, 2025 | 79.72 | 80.31 | 78.61 | 78.67 | 78.37 | -0.10% | 230,055 |
| Oct 24, 2025 | 79.49 | 80.38 | 78.71 | 78.75 | 78.45 | -0.32% | 105,622 |
| Oct 23, 2025 | 76.43 | 79.17 | 76.35 | 79.00 | 78.70 | 5.91% | 238,639 |
| Oct 22, 2025 | 74.24 | 75.44 | 73.24 | 74.59 | 74.30 | 1.01% | 98,727 |
| Oct 21, 2025 | 74.09 | 74.85 | 73.05 | 73.84 | 73.56 | 0.92% | 82,933 |