MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XES — State Street SPDR S&P Oil & Gas Equipment & Services ETF
NYSE ArcaState Street SPDR S&P Oil & Gas Equipment & Services ETF
$110.27
+0.86(+0.79%)
- O
- 109.92
- H
- 110.67
- L
- 109.46
- V
- 59.05K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$110.27
Period Return+85.8%
Period High$135.35
Period Low$56.74
Avg Daily Volume88.6K
Total Trading Days365
XES — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $109.92 | $110.67 | $109.46 | $110.27 | +$0.86 | +0.79% | 59,047 | $110.20 | $109.46 $110.67 |
| Oct 7, 2026 | $110.96 | $111.87 | $108.37 | $109.41 | $-2.23 | -2.00% | 82,892 | $109.46 | $108.37 $111.87 |
| Oct 6, 2026 | $111.94 | $112.20 | $109.78 | $111.64 | $-0.76 | -0.68% | 69,879 | $111.61 | $109.78 $112.20 |
| Oct 5, 2026 | $109.05 | $113.81 | $109.05 | $112.40 | +$3.24 | +2.97% | 82,847 | $112.61 | $109.05 $113.81 |
| Oct 2, 2026 | $108.47 | $110.47 | $108.47 | $109.16 | +$0.03 | +0.03% | 37,221 | $109.68 | $108.47 $110.47 |
| Oct 1, 2026 | $107.47 | $109.13 | $106.45 | $109.13 | +$1.61 | +1.50% | 159,473 | $108.47 | $106.45 $109.13 |
| Sep 30, 2026 | $108.39 | $108.71 | $107.37 | $107.52 | $-0.27 | -0.25% | 92,695 | $108.18 | $107.37 $108.71 |
| Sep 29, 2026 | $109.73 | $109.84 | $107.73 | $107.79 | $-3.20 | -2.88% | 55,124 | $108.72 | $107.73 $109.84 |
| Sep 28, 2026 | $113.18 | $113.18 | $110.95 | $110.99 | $-1.58 | -1.40% | 54,672 | $111.94 | $110.95 $113.18 |
| Sep 25, 2026 | $112.77 | $114.83 | $111.88 | $112.57 | $-0.18 | -0.16% | 63,617 | $113.07 | $111.88 $114.83 |
| Sep 24, 2026 | $113.68 | $113.68 | $112.20 | $112.75 | $-0.27 | -0.24% | 50,075 | $112.91 | $112.20 $113.68 |
| Sep 23, 2026 | $113.84 | $114.29 | $112.43 | $113.02 | $-0.53 | -0.47% | 72,385 | $113.63 | $112.43 $114.29 |
| Sep 22, 2026 | $113.11 | $115.50 | $112.47 | $113.55 | $-0.50 | -0.44% | 89,621 | $113.93 | $112.47 $115.50 |
| Sep 21, 2026 | $115.10 | $115.25 | $113.25 | $114.05 | $-1.77 | -1.53% | 135,004 | $114.42 | $113.25 $115.25 |
| Sep 18, 2026 | $115.95 | $116.75 | $115.45 | $115.82 | $-0.66 | -0.57% | 23,694 | $115.79 | $115.45 $116.75 |
| Sep 17, 2026 | $117.10 | $118.00 | $116.21 | $116.48 | +$0.30 | +0.26% | 49,747 | $116.57 | $116.21 $118.00 |
| Sep 16, 2026 | $118.99 | $119.30 | $114.54 | $116.18 | $-3.16 | -2.65% | 36,808 | $117.29 | $114.54 $119.30 |
| Sep 15, 2026 | $116.51 | $119.40 | $116.51 | $119.34 | +$3.20 | +2.76% | 55,197 | $118.78 | $116.51 $119.40 |
| Sep 14, 2026 | $121.00 | $121.00 | $115.61 | $116.14 | $-5.75 | -4.72% | 84,986 | $117.04 | $115.61 $121.00 |
| Sep 11, 2026 | $122.21 | $122.77 | $120.83 | $121.89 | +$0.54 | +0.44% | 38,634 | $121.54 | $120.83 $122.77 |
| Sep 10, 2026 | $124.49 | $124.49 | $120.47 | $121.35 | $-1.99 | -1.61% | 36,356 | $122.01 | $120.47 $124.49 |
| Sep 9, 2026 | $123.73 | $125.84 | $122.75 | $123.34 | +$0.22 | +0.18% | 34,278 | $123.73 | $122.75 $125.84 |
| Sep 8, 2026 | $123.99 | $125.30 | $123.08 | $123.12 | +$0.77 | +0.63% | 31,578 | $124.23 | $123.08 $125.30 |
| Sep 4, 2026 | $122.26 | $122.46 | $121.06 | $122.35 | $-0.80 | -0.65% | 50,700 | $121.58 | $121.06 $122.46 |
| Sep 3, 2026 | $125.63 | $125.63 | $123.13 | $123.15 | $-1.98 | -1.58% | 31,855 | $123.94 | $123.13 $125.63 |
| Sep 2, 2026 | $122.02 | $125.87 | $120.77 | $125.13 | +$2.66 | +2.17% | 129,013 | $124.95 | $120.77 $125.87 |
| Sep 1, 2026 | $123.01 | $123.35 | $121.89 | $122.47 | +$0.32 | +0.26% | 43,556 | $122.67 | $121.89 $123.35 |
| Aug 31, 2026 | $121.77 | $123.17 | $120.48 | $122.15 | +$2.46 | +2.06% | 55,093 | $121.39 | $120.48 $123.17 |
| Aug 28, 2026 | $119.85 | $120.60 | $118.77 | $119.69 | $-0.37 | -0.31% | 39,250 | $119.57 | $118.77 $120.60 |
| Aug 27, 2026 | $116.25 | $120.94 | $116.02 | $120.06 | +$3.49 | +2.99% | 69,452 | $118.97 | $116.02 $120.94 |