NYSE Arca · XES · ETF
State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Oil & Gas Equipment & Services ETF from Jun 22, 2006 to Sep 28, 2026: 5,098 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XES adjusted close, 2006 to 2026
- $421.99
- All time high, 2008
- $134.98
- 52 week high, $67.42 low
- 5,098
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
XES key facts
- State Street SPDR S&P Oil & Gas Equipment & Services ETF (XES) closed at $110.99 on Sep 28, 2026 on NYSE Arca.
- XES's all time high close is $421.99, set on Jun 23, 2008; its all time low close is $18.36 on Mar 18, 2020.
- XES's 52 week range is $67.42 to $134.98.
- XES returned +50.3% over the year to Sep 28, 2026 and +110.6% over five years.
- Over ten years XES returned -31%, -3.6% a year compounded.
- XES's deepest drawdown was -95.7% from Jun 23, 2008 to Mar 18, 2020.
- DataCedar holds 5,098 daily sessions of XES history from Jun 22, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XES price chart, 2006 to 2026
XES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -1.8% |
| 6 months | -6.6% |
| Year to date | +35.4% |
| 1 year | +50.3% |
| 3 years | +17.5% |
| 5 years | +110.6% |
| 10 years | -30.6% |
| Since Jun 22, 2006 | -51.7% |
| Compound annual growth, 20.3 years | -3.5% |
XES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $421.99 on Jun 23, 2008
- All time low close
- $18.36 on Mar 18, 2020
- 52 week high
- $134.98 on May 20, 2026
- 52 week low
- $67.42 on Oct 10, 2025
- Deepest drawdown
- -95.7% from Jun 23, 2008 to Mar 18, 2020, not yet recovered
- Best single session
- +19.5% on Oct 13, 2008
- Worst single session
- -33.7% on Mar 9, 2020
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2009, +68%
- Worst calendar year
- 2008, -58%
XES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $81.78 | $134.98 | $81.04 | $110.99 | +36.2% | 20.4M | 185 |
| 2025 | $78.33 | $87.52 | $50.16 | $81.51 | +5.9% | 16.5M | 250 |
| 2024 | $81.70 | $96.06 | $72.31 | $76.98 | -5.4% | 18.9M | 252 |
| 2023 | $75.66 | $96.72 | $64.00 | $81.40 | +6.7% | 33.5M | 250 |
| 2022 | $47.46 | $80.35 | $47.46 | $76.30 | +62.0% | 46.6M | 251 |
| 2021 | $42.50 | $64.98 | $41.63 | $47.09 | +12.0% | 23.4M | 252 |
| 2020 | $74.80 | $77.73 | $17.99 | $42.04 | -43.4% | 42.1M | 253 |
| 2019 | $80.14 | $114.74 | $58.84 | $74.25 | -9.0% | 34.8M | 252 |
| 2018 | $154.44 | $173.31 | $73.71 | $81.59 | -47.0% | 29.8M | 251 |
| 2017 | $200.93 | $210.81 | $114.08 | $153.90 | -21.9% | 15.7M | 251 |
| 2016 | $153.61 | $216.59 | $110.46 | $197.14 | +28.4% | 14.4M | 252 |
| 2015 | $241.17 | $265.64 | $145.12 | $153.52 | -36.6% | 11.8M | 252 |
| 2014 | $368.89 | $422.62 | $217.16 | $242.11 | -34.7% | 3.4M | 252 |
| 2013 | $298.79 | $387.13 | $295.42 | $370.76 | +27.1% | 2.9M | 252 |
| 2012 | $298.69 | $335.49 | $232.38 | $291.63 | +0.6% | 4.5M | 250 |
| 2011 | $309.64 | $372.42 | $213.71 | $289.83 | -5.3% | 7.6M | 252 |
| 2010 | $237.68 | $307.47 | $182.47 | $306.13 | +30.1% | 4.9M | 252 |
| 2009 | $140.96 | $258.87 | $118.33 | $235.28 | +67.8% | 5M | 252 |
| 2008 | $334.00 | $425.26 | $111.11 | $140.22 | -57.6% | 3.4M | 253 |
| 2007 | $232.48 | $344.27 | $217.70 | $330.58 | +38.3% | 1.9M | 251 |
| 2006 | $230.99 | $260.18 | $199.61 | $239.06 | n/a | 295.7K | 133 |
XES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $110.99 | -9.1% |
| August 2026 | $122.15 | +9.9% |
| July 2026 | $111.17 | -0.8% |
| June 2026 | $112.08 | -6.7% |
| May 2026 | $120.13 | -7.2% |
| April 2026 | $129.44 | +11.6% |
| March 2026 | $116.01 | +3.2% |
| February 2026 | $112.42 | +14.2% |
| January 2026 | $98.44 | +20.8% |
| December 2025 | $81.51 | +1.4% |
| November 2025 | $80.42 | +0.4% |
| October 2025 | $80.10 | +11.8% |
About the XES data
Daily bars. 5,098 sessions from Jun 22, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
XES share price history
