State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

140.24
+1.27 (0.91%)
NYSE · Last Trade: Feb 1st, 7:56 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026138.70140.34136.95140.246,656,134140.24
1/29/2026140.80142.39138.50138.979,341,443138.97
1/28/2026136.38137.22135.32137.104,801,106137.10
1/27/2026134.93136.31134.13135.402,382,167135.40
1/26/2026136.35136.55133.56134.793,409,578134.79
1/23/2026136.70138.27134.74135.224,935,932135.22
1/22/2026134.47135.31133.60134.534,188,160134.53
1/21/2026132.32136.16132.32134.635,395,194134.63
1/20/2026131.59132.43129.10129.762,905,663129.76
1/16/2026130.26130.59129.31130.293,312,679130.29
1/15/2026130.32131.63128.51130.284,794,846130.28
1/14/2026129.96133.80129.76131.946,108,852131.94
1/13/2026128.98131.36128.57129.756,641,810129.75
1/12/2026127.62128.31126.42127.542,700,299127.54
1/09/2026128.86129.61126.94127.412,894,682127.41
1/08/2026124.35129.81124.32128.464,696,753128.46
1/07/2026126.21126.55123.16123.962,989,056123.96
1/06/2026127.58127.92125.23125.543,193,374125.54
1/05/2026131.26131.85125.15127.504,808,684127.50
1/02/2026126.39129.40125.59128.962,115,559128.96
12/31/2025127.13127.35125.67126.261,457,236126.26
12/30/2025127.46128.44127.36127.431,308,662127.43
12/29/2025125.73126.80125.45126.461,983,107126.46
12/26/2025125.71125.95124.19124.961,657,595124.96
12/24/2025125.83126.32125.20125.921,048,162125.92
12/23/2025125.99126.75125.06126.482,038,422126.48
12/22/2025125.84127.68125.11125.252,051,023125.25
12/19/2025125.25126.85125.25125.562,174,347125.56
12/18/2025127.92128.03124.70125.093,410,276125.09
12/17/2025126.08128.22125.70127.903,574,526127.90
12/16/2025128.22128.53124.32124.965,445,038124.96
12/15/2025131.99131.99128.48129.883,090,840129.88
12/12/2025133.58134.23131.70131.731,731,078131.73
12/11/2025133.38134.17132.43133.012,219,402133.01
12/10/2025134.31135.64132.44135.222,696,840135.22
12/09/2025133.92135.46133.83134.552,099,290134.55
12/08/2025135.55136.75133.97134.132,754,381134.13
12/05/2025136.54139.48136.54136.692,666,559136.69
12/04/2025136.26137.45135.56136.481,449,647136.48
12/03/2025133.82136.63133.82136.482,153,085136.48
12/02/2025134.77134.77132.28133.051,831,919133.05
12/01/2025134.04136.22133.71135.082,215,254135.08
11/28/2025132.08134.45131.81134.021,286,454134.02
11/26/2025130.28133.05130.28131.681,549,653131.68
11/25/2025129.42130.53127.96130.221,654,543130.22
11/24/2025128.87131.30127.10130.832,255,940130.83
11/21/2025128.09130.57126.96129.742,969,742129.74
11/20/2025132.40135.21128.49128.563,521,914128.56
11/19/2025130.70132.24129.87131.882,732,022131.88
11/18/2025130.07133.92129.74133.492,905,626133.49
11/17/2025133.60134.02130.68131.443,050,864131.44
11/14/2025131.45134.18130.15134.012,644,811134.01
11/13/2025132.10134.06131.00131.923,392,867131.92
11/12/2025133.09134.04131.86132.052,796,916132.05
11/11/2025131.92135.16131.92134.133,933,175134.13
11/10/2025130.55131.83128.73131.412,598,608131.41
11/07/2025127.19129.89126.37129.483,892,840129.48
11/06/2025125.81128.78125.81126.842,556,324126.84
11/05/2025125.52127.42124.66124.742,828,107124.74
11/04/2025125.42126.53123.40125.932,508,153125.93
11/03/2025126.59127.77124.84127.661,871,578127.66