SPDR S&P Oil & Gas Equipm... (XES)
AMEX: XES
· Real-Time Price · USD
66.01
0.69 (1.06%)
At close: Aug 18, 2025, 3:59 PM
XES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 65.38 | 66.50 | 64.84 | 65.98 | n/a | 1.01% | 37,905 |
| Aug 15, 2025 | 66.03 | 66.03 | 65.25 | 65.32 | 65.32 | -1.25% | 30,500 |
| Aug 14, 2025 | 66.00 | 66.15 | 64.79 | 66.15 | 66.15 | -0.48% | 29,733 |
| 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% | 44,000 |
| 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% | 83,600 |
| Jul 28, 2025 | 69.13 | 70.17 | 69.13 | 69.80 | 69.80 | 1.93% | 72,800 |
| 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% | 62,100 |
| Jul 23, 2025 | 65.78 | 68.87 | 65.78 | 68.54 | 68.54 | 5.43% | 100,300 |
| Jul 22, 2025 | 63.55 | 65.25 | 63.55 | 65.01 | 65.01 | 2.02% | 42,426 |