State Street SPDR S&P Oil & Gas Equip & Serv ETF (XES)
117.84
-3.07
(-2.54%)
USD |
NYSEARCA |
Aug 24, 16:00
XES Price : 117.84 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 119.84 | 119.84 | 116.58 | 117.84 | 43782.00 |
| Aug 21, 2026 | 121.79 | 122.50 | 119.88 | 120.91 | 25422.00 |
| Aug 20, 2026 | 123.01 | 123.70 | 120.71 | 121.46 | 39862.00 |
| Aug 19, 2026 | 125.07 | 125.20 | 121.69 | 122.37 | 37398.00 |
| Aug 18, 2026 | 126.18 | 126.18 | 123.52 | 123.56 | 57828.00 |
| Aug 17, 2026 | 124.75 | 125.79 | 124.08 | 125.78 | 119661.0 |
| Aug 14, 2026 | 121.40 | 124.85 | 121.40 | 124.18 | 44574.00 |
| Aug 13, 2026 | 120.55 | 121.81 | 119.57 | 120.84 | 24470.00 |
| Aug 12, 2026 | 121.46 | 121.87 | 120.25 | 121.29 | 65599.00 |
| Aug 11, 2026 | 120.32 | 121.87 | 120.20 | 121.42 | 73960.00 |
| Aug 10, 2026 | 114.69 | 120.28 | 114.69 | 119.95 | 74249.00 |
| Aug 07, 2026 | 113.24 | 115.16 | 112.93 | 113.33 | 79562.00 |
| Aug 06, 2026 | 112.67 | 115.45 | 112.67 | 113.78 | 35549.00 |
| Aug 05, 2026 | 114.08 | 114.08 | 110.95 | 111.50 | 36190.00 |
| Aug 04, 2026 | 109.70 | 114.18 | 109.70 | 113.77 | 46371.00 |
| Aug 03, 2026 | 109.38 | 110.85 | 108.06 | 110.40 | 81611.00 |
| Jul 31, 2026 | 108.87 | 111.72 | 107.89 | 111.17 | 43271.00 |
| Jul 30, 2026 | 105.39 | 108.17 | 105.39 | 107.84 | 42224.00 |
| Jul 29, 2026 | 108.29 | 108.29 | 104.32 | 104.62 | 80885.00 |
| Jul 28, 2026 | 109.55 | 109.55 | 105.61 | 105.96 | 92258.00 |
| Jul 27, 2026 | 111.65 | 113.74 | 109.96 | 110.08 | 69692.00 |
| Jul 24, 2026 | 114.42 | 115.49 | 112.83 | 113.01 | 28393.00 |
| Jul 23, 2026 | 117.39 | 117.86 | 113.64 | 113.66 | 24053.00 |
| Jul 22, 2026 | 115.68 | 117.38 | 115.60 | 115.77 | 33219.00 |
| Jul 21, 2026 | 112.25 | 114.92 | 111.40 | 114.68 | 53799.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median