NYSEArca - Delayed Quote
USD
State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES)
114.59
+0.78
(+0.69%)
At close: October 30 at 4:00:00 PM EDT
Trade XES on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.37
114.91
112.42
114.59
114.59
91,600
Oct 29, 2026
113.77
115.27
113.37
113.81
113.81
56,200
Oct 28, 2026
113.58
115.21
112.13
114.83
114.83
78,200
Oct 27, 2026
112.20
112.91
111.20
112.71
112.71
98,000
Oct 26, 2026
108.31
111.52
108.31
111.12
111.12
40,700
Oct 23, 2026
104.31
109.99
104.31
109.12
109.12
117,900
Oct 22, 2026
108.72
108.72
101.37
104.27
104.27
213,900
Oct 21, 2026
107.62
110.02
107.53
109.66
109.66
51,200
Oct 20, 2026
107.83
108.02
105.79
107.20
107.20
40,900
Oct 19, 2026
106.19
107.60
105.79
107.48
107.48
67,500
Oct 16, 2026
105.53
106.58
105.51
105.92
105.92
19,600
Oct 15, 2026
107.27
107.27
102.93
104.81
104.81
50,500
Oct 14, 2026
110.88
110.88
107.04
107.25
107.25
58,700
Oct 13, 2026
110.20
111.25
109.28
110.92
110.92
70,800
Oct 12, 2026
111.13
112.57
109.96
110.31
110.31
44,500
Oct 9, 2026
110.98
111.71
110.33
110.78
110.78
56,800
Oct 8, 2026
109.92
110.67
109.46
110.27
110.27
66,700
Oct 7, 2026
110.96
111.87
108.37
109.41
109.41
82,900
Oct 6, 2026
111.94
112.20
109.78
111.64
111.64
69,900
Oct 5, 2026
109.05
113.81
109.05
112.40
112.40
82,800
Oct 2, 2026
108.47
110.47
108.47
109.16
109.16
37,200
Oct 1, 2026
107.47
109.13
106.45
109.13
109.13
159,500
Sep 30, 2026
108.39
108.71
107.37
107.52
107.52
92,700
Sep 29, 2026
109.73
109.84
107.73
107.79
107.79
53,100
Sep 28, 2026
113.18
113.18
110.95
110.99
110.99
54,700
Sep 25, 2026
112.77
114.83
111.88
112.57
112.57
63,600
Sep 24, 2026
113.68
113.68
112.20
112.75
112.75
50,100
Sep 23, 2026
113.84
114.29
112.43
113.02
113.02
72,400
Sep 22, 2026
113.11
115.50
112.47
113.55
113.55
89,600
Sep 21, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
115.10
115.25
113.25
114.05
114.05
135,000
Sep 18, 2026
115.95
116.75
115.45
115.82
115.56
23,700
Sep 17, 2026
117.10
118.00
116.21
116.48
116.22
49,700
Sep 16, 2026
118.99
119.30
114.54
116.18
115.92
36,800
Sep 15, 2026
116.51
119.40
116.51
119.34
119.07
55,100
Sep 14, 2026
121.00
121.00
115.61
116.14
115.88
85,000
Sep 11, 2026
122.21
122.77
120.83
121.89
121.62
38,600
Sep 10, 2026
124.49
124.49
120.47
121.35
121.08
36,400
Sep 9, 2026
123.73
125.84
122.75
123.34
123.07
33,500
Sep 8, 2026
123.99
125.30
123.08
123.12
122.85
31,600
Sep 4, 2026
122.26
122.46
121.06
122.35
122.08
50,700
Sep 3, 2026
125.63
125.63
123.13
123.15
122.88
31,800
Sep 2, 2026
122.02
125.87
120.77
125.13
124.85
129,000
Sep 1, 2026
123.01
123.35
121.89
122.47
122.20
43,600
Aug 31, 2026
121.77
123.17
120.48
122.15
121.88
55,100
Aug 28, 2026
119.85
120.60
118.77
119.69
119.42
39,200
Aug 27, 2026
116.25
120.94
116.02
120.06
119.79
69,500
Aug 26, 2026
116.06
117.07
114.69
116.57
116.31
58,900
Aug 25, 2026
116.94
118.63
116.94
116.97
116.71
36,700
Aug 24, 2026
119.84
119.84
116.58
117.84
117.58
43,800
Aug 21, 2026
121.79
122.50
119.88
120.91
120.64
25,400
Aug 20, 2026
123.01
123.71
120.71
121.46
121.19
39,900
Aug 19, 2026
125.07
125.20
121.69
122.37
122.10
37,400
Aug 18, 2026
126.18
126.18
123.52
123.56
123.28
57,800
Aug 17, 2026
124.75
125.79
124.08
125.78
125.50
119,700
Aug 14, 2026
121.40
124.85
121.40
124.18
123.90
44,600
Aug 13, 2026
120.55
121.81
119.57
120.84
120.57
24,400
Aug 12, 2026
121.46
121.87
120.25
121.29
121.02
65,600
Aug 11, 2026
120.32
121.87
120.20
121.42
121.15
73,900
Aug 10, 2026
114.69
120.28
114.69
119.95
119.68
74,200
Aug 7, 2026
113.24
115.16
112.93
113.33
113.08
79,600
Aug 6, 2026
112.67
115.45
112.67
113.78
113.53
35,500
Aug 5, 2026
114.08
114.08
110.95
111.50
111.25
36,200
Aug 4, 2026
109.70
114.18
109.70
113.77
113.52
46,400
Aug 3, 2026
109.38
110.85
108.06
110.40
110.15
81,600
Jul 31, 2026
108.87
111.72
107.89
111.17
110.92
43,000
Jul 30, 2026
105.39
108.17
105.39
107.84
107.60
42,200
Jul 29, 2026
108.29
108.29
104.32
104.62
104.39
80,900
Jul 28, 2026
109.55
109.55
105.61
105.96
105.72
92,300
Jul 27, 2026
111.65
113.74
109.96
110.08
109.83
69,700
Jul 24, 2026
114.42
115.49
112.83
113.01
112.76
28,400
Jul 23, 2026
117.39
117.87
113.64
113.66
113.41
23,900
Jul 22, 2026
115.68
117.38
115.60
115.77
115.51
33,200
Jul 21, 2026
112.25
114.92
111.40
114.68
114.42
53,700
Jul 20, 2026
112.00
113.09
111.31
111.33
111.08
30,500
Jul 17, 2026
111.02
112.42
110.09
112.32
112.07
49,400
Jul 16, 2026
112.57
113.08
111.25
111.51
111.26
46,200
Jul 15, 2026
114.84
115.27
110.76
113.13
112.88
49,500
Jul 14, 2026
115.03
115.61
113.04
114.35
114.10
77,200
Jul 13, 2026
112.80
114.26
112.55
113.15
112.90
219,100
Jul 10, 2026
110.56
112.10
110.40
112.04
111.79
65,300
Jul 9, 2026
111.71
111.71
109.78
110.23
109.98
64,100
Jul 8, 2026
109.13
111.59
109.13
111.50
111.25
90,100
Jul 7, 2026
106.14
108.46
106.09
107.79
107.55
174,600
Jul 6, 2026
106.85
109.01
105.63
105.67
105.43
159,300
Jul 2, 2026
108.80
109.35
105.98
106.66
106.42
134,100
Jul 1, 2026
111.55
112.10
107.93
108.05
107.81
439,900
Jun 30, 2026
112.30
113.53
112.04
112.08
111.83
298,300
Jun 29, 2026
113.01
114.09
112.01
112.07
111.82
158,100
Jun 26, 2026
112.05
113.19
111.27
113.08
112.83
76,000
Jun 25, 2026
109.71
113.39
109.56
113.35
113.10
177,800
Jun 24, 2026
111.68
111.68
108.74
109.72
109.48
114,800
Jun 23, 2026
113.18
114.70
113.18
113.48
113.23
87,200
Jun 22, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
113.51
114.71
111.68
114.71
114.45
87,600
Jun 18, 2026
115.81
115.81
111.31
113.52
112.96
124,300
Jun 17, 2026
117.22
117.80
115.21
115.55
114.98
101,500
Jun 16, 2026
119.17
120.18
117.22
117.22
116.64
69,500
Jun 15, 2026
121.49
122.51
120.06
120.19
119.60
205,000
Jun 12, 2026
122.05
124.75
122.05
123.72
123.11
31,800
Jun 11, 2026
123.52
124.08
121.50
122.88
122.27
47,700
Jun 10, 2026
120.61
123.47
120.61
121.96
121.36
35,700
Jun 9, 2026
123.40
123.52
118.00
120.55
119.95
141,400
Jun 8, 2026
120.49
124.03
120.49
123.26
122.65
80,100
Jun 5, 2026
124.69
124.69
118.18
118.63
118.04
136,200
Jun 4, 2026
122.08
125.96
122.08
125.42
124.80
53,400
Jun 3, 2026
123.78
125.08
122.61
123.17
122.56
42,700
Jun 2, 2026
120.76
124.86
120.76
123.86
123.25
93,200
Jun 1, 2026
121.31
122.20
120.22
120.74
120.14
163,700
May 29, 2026
120.87
122.12
119.81
120.46
119.86
130,400
May 28, 2026
123.95
123.95
121.14
121.39
120.79
255,300
May 27, 2026
126.95
126.95
123.23
123.47
122.86
98,900
May 26, 2026
129.00
131.33
128.27
129.10
128.46
63,700
May 22, 2026
130.06
130.06
128.64
129.58
128.94
45,900
May 21, 2026
132.68
133.73
129.19
130.01
129.37
63,400
May 20, 2026
132.76
135.35
131.43
132.15
131.50
125,500
May 19, 2026
134.41
134.41
131.31
132.64
131.98
149,800
May 18, 2026
129.52
134.10
128.95
133.60
132.94
127,400
May 15, 2026
128.90
129.84
127.81
129.63
128.99
70,500
May 14, 2026
127.13
129.68
127.13
129.58
128.94
41,900
May 13, 2026
128.06
128.25
126.18
127.98
127.35
58,700
May 12, 2026
126.95
127.99
125.24
127.63
127.00
72,200
May 11, 2026
124.81
126.99
124.29
126.36
125.74
53,500
May 8, 2026
122.39
124.46
121.75
123.16
122.55
94,100
May 7, 2026
124.78
124.83
120.33
122.39
121.78
314,400
May 6, 2026
124.67
126.71
123.67
125.89
125.27
160,700
May 5, 2026
128.34
130.03
127.62
128.68
128.04
101,400
May 4, 2026
127.92
129.20
127.04
129.09
128.45
163,500
May 1, 2026
129.15
129.20
126.64
128.36
127.73
221,500
Apr 30, 2026
127.72
130.57
127.00
129.79
129.15
117,200
Apr 29, 2026
129.94
130.58
128.45
129.63
128.99
90,500
Apr 28, 2026
128.87
129.47
127.54
128.22
127.59
128,700
Apr 27, 2026
127.27
128.61
126.33
127.62
126.99
145,400
Apr 24, 2026
123.97
126.17
122.72
125.86
125.24
222,600
Apr 23, 2026
120.86
124.12
120.86
123.24
122.63
125,900
Apr 22, 2026
119.58
121.42
119.57
120.77
120.17
84,500
Apr 21, 2026
116.49
118.84
116.49
118.20
117.62
101,200
Apr 20, 2026
116.03
116.75
113.88
115.61
115.04
57,200
Apr 17, 2026
115.47
116.43
113.53
115.57
115.00
134,600
Apr 16, 2026
116.95
118.72
116.95
118.30
117.72
108,300
Apr 15, 2026
115.68
117.71
115.68
116.61
116.03
220,600
Apr 14, 2026
119.24
119.24
115.65
116.12
115.55
284,700
Apr 13, 2026
118.64
120.24
118.50
119.41
118.82
75,400
Apr 10, 2026
117.93
118.65
116.92
117.81
117.23
59,400
Apr 9, 2026
118.21
120.47
117.98
118.16
117.58
145,500
Apr 8, 2026
114.14
118.26
113.25
118.19
117.61
123,800
Apr 7, 2026
115.76
118.07
115.06
118.07
117.49
116,800
Apr 6, 2026
114.84
116.20
114.31
115.66
115.09
131,200
Apr 2, 2026
114.55
117.34
114.45
115.31
114.74
230,700
Apr 1, 2026
115.32
116.60
113.07
113.78
113.22
310,700
Mar 31, 2026
116.24
118.66
114.94
116.33
115.75
477,600
Mar 30, 2026
120.91
121.50
114.93
115.28
114.71
166,600
Mar 27, 2026
118.65
120.25
118.63
119.19
118.60
207,500
Mar 26, 2026
117.86
119.88
117.51
119.05
118.46
86,900
Mar 25, 2026
117.60
118.77
117.14
118.09
117.51
58,700
Mar 24, 2026
115.29
119.14
115.29
118.04
117.46
108,200
Mar 23, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
112.58
116.60
112.41
115.79
115.22
58,800
Mar 20, 2026
115.37
115.62
112.52
113.37
112.49
112,800
Mar 19, 2026
112.56
116.65
112.20
115.15
114.25
124,800
Mar 18, 2026
114.15
115.12
112.92
113.57
112.68
128,500
Mar 17, 2026
111.55
114.76
111.55
114.23
113.34
143,600
Mar 16, 2026
110.38
111.34
108.73
109.99
109.13
139,300
Mar 13, 2026
109.82
110.59
108.82
110.18
109.32
74,100
Mar 12, 2026
111.60
111.60
108.65
109.81
108.95
118,400
Mar 11, 2026
110.48
113.04
109.64
112.21
111.34
105,800
Mar 10, 2026
110.27
112.71
109.62
111.37
110.50
108,900
Mar 9, 2026
108.33
110.87
106.50
110.60
109.74
198,000
Mar 6, 2026
109.89
110.30
107.72
108.35
107.51
170,400
Mar 5, 2026
111.67
111.67
108.36
110.35
109.49
200,300
Mar 4, 2026
111.17
112.96
110.00
111.32
110.45
142,500
Mar 3, 2026
111.73
112.43
109.55
111.47
110.60
225,600
Mar 2, 2026
115.13
115.48
110.84
113.23
112.35
233,700
Feb 27, 2026
112.75
113.36
111.69
113.05
112.17
252,500
Feb 26, 2026
112.26
113.11
110.55
112.30
111.42
91,600
Feb 25, 2026
115.01
115.13
111.78
113.65
112.76
128,600
Feb 24, 2026
112.46
114.35
111.09
114.17
113.28
99,300
Feb 23, 2026
111.81
114.63
110.86
111.82
110.95
86,500
Feb 20, 2026
110.54
111.96
109.22
111.55
110.68
132,700
Feb 19, 2026
110.72
112.21
110.39
111.94
111.07
286,800
Feb 18, 2026
109.48
111.14
109.42
110.16
109.30
150,400
Feb 17, 2026
109.46
109.75
105.80
107.89
107.05
160,100
Feb 13, 2026
106.51
110.56
106.03
109.28
108.43
153,500
Feb 12, 2026
109.22
109.22
104.22
106.31
105.48
115,600
Feb 11, 2026
107.43
109.33
106.45
109.25
108.40
109,500
Feb 10, 2026
107.81
107.81
104.51
105.43
104.61
97,100
Feb 9, 2026
105.69
108.19
105.26
107.64
106.80
160,100
Feb 6, 2026
100.82
105.04
100.30
104.64
103.82
108,600
Feb 5, 2026
100.29
101.16
97.22
99.50
98.72
95,400
Feb 4, 2026
101.69
102.81
99.95
102.00
101.20
84,900
Feb 3, 2026
99.45
101.24
98.99
101.19
100.40
171,700
Feb 2, 2026
96.66
100.23
96.17
99.39
98.62
135,300
Jan 30, 2026
98.14
99.18
96.71
98.99
98.22
121,300
Jan 29, 2026
99.31
101.53
97.98
99.20
98.43
255,100
Jan 28, 2026
99.28
99.46
94.89
96.44
95.69
131,000
Jan 27, 2026
97.30
98.75
97.30
98.56
97.79
120,200
Jan 26, 2026
96.82
97.51
96.38
96.84
96.09
77,800
Jan 23, 2026
97.41
98.97
95.39
95.59
94.84
72,500
Jan 22, 2026
95.55
96.20
95.33
96.20
95.45
100,600
Jan 21, 2026
93.14
95.86
93.14
95.73
94.98
206,800
Jan 20, 2026
91.11
91.90
90.68
91.33
90.62
39,100
Jan 16, 2026
92.73
92.73
91.53
91.91
91.19
41,600
Jan 15, 2026
91.09
92.44
90.24
92.26
91.54
56,300
Jan 14, 2026
91.15
92.70
90.99
91.66
90.95
124,700
Jan 13, 2026
89.19
91.13
89.19
90.36
89.66
115,400
Jan 12, 2026
89.22
89.22
87.55
88.05
87.36
91,500
Jan 9, 2026
89.64
90.49
88.75
89.07
88.38
124,100
Jan 8, 2026
86.41
89.50
86.41
88.85
88.16
107,800
Jan 7, 2026
88.08
88.08
85.81
86.02
85.35
66,000
Jan 6, 2026
88.37
88.37
87.07
87.47
86.79
99,900
Jan 5, 2026
89.20
89.20
85.44
87.73
87.05
200,500
Jan 2, 2026
82.24
85.31
81.49
85.00
84.34
148,900
Dec 31, 2025
82.32
82.58
81.71
81.97
81.33
72,700
Dec 30, 2025
81.76
82.99
81.76
82.44
81.80
36,200
Dec 29, 2025
81.07
81.70
80.90
81.26
80.63
48,600
Dec 26, 2025
81.13
81.35
80.43
80.75
80.12
26,000
Dec 24, 2025
81.51
81.51
80.85
81.24
80.61
26,300
Dec 23, 2025
81.53
81.72
80.87
81.51
80.87
28,000
Dec 22, 2025
0.308
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
81.27
82.51
81.27
81.48
80.84
55,500
Dec 19, 2025
79.78
80.90
79.78
80.45
79.52
56,400
Dec 18, 2025
80.89
80.89
79.05
79.36
78.44
85,700
Dec 17, 2025
80.53
80.88
79.30
80.12
79.19
56,600
Dec 16, 2025
82.79
82.84
78.98
79.76
78.84
122,000
Dec 15, 2025
84.76
84.76
83.05
83.89
82.92
68,800
Dec 12, 2025
87.86
88.33
84.15
84.61
83.63
83,800
Dec 11, 2025
86.98
88.35
86.56
87.75
86.73
55,000
Dec 10, 2025
86.87
88.10
85.46
87.71
86.69
65,200
Dec 9, 2025
85.40
87.19
85.40
86.85
85.84
54,300
Dec 8, 2025
86.39
86.86
85.19
85.48
84.49
39,800
Dec 5, 2025
87.22
88.12
86.60
86.67
85.67
150,500
Dec 4, 2025
86.29
87.63
85.50
87.19
86.18
124,600
Dec 3, 2025
82.96
86.31
82.96
86.31
85.31
136,200
Dec 2, 2025
82.28
82.53
80.83
82.31
81.36
59,800
Dec 1, 2025
80.72
82.82
80.72
82.14
81.19
60,200
Nov 28, 2025
80.06
81.35
80.06
81.18
80.24
25,600
Nov 26, 2025
79.96
81.03
79.53
80.02
79.09
40,600
Nov 25, 2025
78.48
79.91
77.48
79.73
78.81
61,100
Nov 24, 2025
77.33
79.07
76.59
78.73
77.82
127,400
Nov 21, 2025
75.95
78.14
75.01
77.82
76.92
47,700
Nov 20, 2025
79.90
81.26
76.14
76.29
75.41
74,000
Nov 19, 2025
77.75
78.90
77.33
78.90
77.99
28,900
Nov 18, 2025
77.40
79.47
77.01
79.09
78.17
79,200
Nov 17, 2025
79.78
81.30
77.87
78.51
77.60
51,200
Nov 14, 2025
77.84
80.38
77.49
79.81
78.88
44,900
Nov 13, 2025
79.36
80.20
77.62
78.41
77.50
61,600
Nov 12, 2025
82.25
82.51
79.28
79.47
78.55
68,200
Nov 11, 2025
81.21
83.54
81.21
82.58
81.62
41,600
Nov 10, 2025
80.91
81.90
79.61
81.24
80.30
88,700
Nov 7, 2025
79.64
80.01
78.02
79.96
79.03
36,000
Nov 6, 2025
80.49
81.58
79.24
79.86
78.93
125,700
Nov 5, 2025
80.11
81.12
79.65
80.19
79.26
91,600
Nov 4, 2025
80.38
81.59
79.69
80.00
79.07
77,500
Nov 3, 2025
81.24
82.94
80.57
82.59
81.63
47,800
Oct 31, 2025
82.08
82.08
80.33
80.86
79.92
170,000
