Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

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

133.75
+1.30
+(0.98%)
At close: April 2 at 4:00:00 PM EDT
128.12
-5.63
(-4.21%)
Pre-Market: 4:47:41 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025130.75133.90130.75133.75133.751,899,100
Apr 1, 2025131.29132.56129.77132.45132.451,431,100
Mar 31, 2025130.04132.67129.52131.71131.712,968,900
Mar 28, 2025131.31132.19129.65130.68130.682,018,800
Mar 27, 2025132.74133.24131.14131.82131.821,881,200
Mar 26, 2025133.73135.46132.94133.15133.152,216,900
Mar 25, 2025132.80134.16132.20132.54132.541,325,500
Mar 24, 2025 0.76 Dividend
Mar 24, 2025131.28133.06131.04132.50132.502,778,600
Mar 21, 2025132.36132.89130.88131.36130.605,114,600
Mar 20, 2025132.20134.01131.59133.23132.462,027,000
Mar 19, 2025130.57134.07130.03133.36132.592,559,600
Mar 18, 2025130.76131.44128.95130.28129.532,241,400
Mar 17, 2025127.15129.96127.15129.51128.763,180,100
Mar 14, 2025123.09127.08122.60126.93126.192,149,800
Mar 13, 2025123.97125.60121.68122.65121.942,311,000
Mar 12, 2025123.70125.76122.69124.44123.722,563,600
Mar 11, 2025123.41125.40121.93123.16122.452,947,200
Mar 10, 2025123.13124.76121.25122.54121.833,545,100
Mar 7, 2025121.57123.68120.78122.56121.855,074,900
Mar 6, 2025121.18122.11119.29120.50119.803,666,400
Mar 5, 2025122.03122.47118.36121.92121.215,734,100
Mar 4, 2025122.98126.04120.40123.87123.155,546,000
Mar 3, 2025131.55132.49123.33124.57123.856,740,300
Feb 28, 2025128.52131.02127.46130.91130.152,584,800
Feb 27, 2025131.38131.54129.35129.58128.832,578,000
Feb 26, 2025132.31132.71129.85130.51129.752,956,900
Feb 25, 2025134.48134.80131.12131.64130.882,823,500
Feb 24, 2025135.31135.64134.21134.82134.042,367,100
Feb 21, 2025138.97139.23134.87135.31134.533,930,400
Feb 20, 2025138.99140.20138.16139.69138.881,966,300
Feb 19, 2025139.47141.50138.98139.94139.133,255,300
Feb 18, 2025137.25139.69135.83138.24137.443,092,000
Feb 14, 2025135.81138.53135.81136.67135.882,419,600
Feb 13, 2025134.61135.96133.40135.58134.792,332,700
Feb 12, 2025138.25138.97134.43134.79134.014,195,200
Feb 11, 2025139.21140.87138.92139.28138.473,003,200
Feb 10, 2025134.69138.55134.58138.09137.293,338,900
Feb 7, 2025134.65134.94133.18133.25132.482,572,000
Feb 6, 2025137.72138.07132.92133.92133.143,821,900
Feb 5, 2025136.84137.42135.86136.96136.172,123,600
Feb 4, 2025132.59137.49132.20137.16136.374,780,700
Feb 3, 2025133.99135.09132.36133.91133.133,053,600
Jan 31, 2025137.38137.38133.90134.16133.384,684,500
Jan 30, 2025138.70139.42136.47137.43136.633,333,100
Jan 29, 2025136.77138.57136.31138.13137.331,709,700
Jan 28, 2025138.31138.94135.96137.32136.522,812,100
Jan 27, 2025140.21141.13137.25138.03137.233,766,600
Jan 24, 2025142.83143.21140.47140.74139.922,514,700
Jan 23, 2025143.56144.37141.96142.70141.872,379,900
Jan 22, 2025143.23145.07142.40142.46141.631,736,000
Jan 21, 2025144.39144.87142.77143.77142.943,208,400
Jan 17, 2025145.25146.09144.72145.45144.612,222,800
Jan 16, 2025144.45146.56144.45145.88145.032,942,800
Jan 15, 2025144.43146.05143.79145.61144.772,355,300
Jan 14, 2025141.03143.25140.91142.89142.063,505,600
Jan 13, 2025140.29143.50140.17141.91141.093,508,600
Jan 10, 2025140.09141.81138.54139.31138.503,008,500
Jan 8, 2025136.22137.72135.91137.67136.871,825,500
Jan 7, 2025135.85137.26135.02136.76135.971,869,800
Jan 6, 2025136.80138.33134.82135.23134.452,839,500
Jan 3, 2025135.33136.35134.88135.57134.781,948,300
Jan 2, 2025134.31135.55133.66134.82134.042,873,600
Dec 31, 2024130.80133.01130.64132.37131.602,463,300
Dec 30, 2024129.75132.07128.75130.63129.872,929,500
Dec 27, 2024128.10129.88127.72128.54127.801,688,800
Dec 26, 2024128.23128.74126.94128.34127.601,153,400
Dec 24, 2024127.19128.57126.02128.33127.591,422,600
Dec 23, 2024 0.81 Dividend
Dec 23, 2024125.83127.09124.52126.81126.082,762,000
Dec 20, 2024124.92127.61124.53126.26124.733,502,600
Dec 19, 2024129.19129.42125.30125.50123.973,859,400
Dec 18, 2024131.82132.32126.81127.09125.554,072,600
Dec 17, 2024131.20131.81129.44131.53129.933,072,700
Dec 16, 2024134.93135.08132.21132.40130.792,627,100
Dec 13, 2024137.05137.35135.50135.96134.311,883,000
Dec 12, 2024137.76138.27136.33137.08135.411,816,000
Dec 11, 2024137.10138.39136.25138.25136.571,954,400
Dec 10, 2024138.00138.21136.00136.28134.621,456,000
Dec 9, 2024137.79139.13136.97137.11135.443,247,200
Dec 6, 2024138.62138.77134.75135.82134.174,069,700
Dec 5, 2024140.18141.03138.93138.98137.292,373,600
Dec 4, 2024143.52143.75138.33139.41137.723,437,600
Dec 3, 2024144.74145.36143.15143.94142.191,370,000
Dec 2, 2024145.46145.86142.01143.83142.082,221,100
Nov 29, 2024145.56146.51145.13145.48143.71681,200
Nov 27, 2024144.71146.99144.71145.00143.241,154,100
Nov 26, 2024146.02146.39144.24144.99143.232,045,300
Nov 25, 2024148.67149.82145.82146.04144.262,822,600
Nov 22, 2024146.73149.13146.23148.67146.862,363,300
Nov 21, 2024146.28148.01146.09146.91145.122,498,900
Nov 20, 2024142.97145.13142.92145.06143.302,246,300
Nov 19, 2024142.23144.01141.61142.72140.992,043,900
Nov 18, 2024142.21144.20141.52143.64141.892,399,400
Nov 15, 2024141.93143.67140.42140.85139.142,208,900
Nov 14, 2024142.56143.05140.65142.20140.472,149,500
Nov 13, 2024141.28142.36139.02141.34139.622,702,200
Nov 12, 2024142.41143.40140.62140.75139.041,978,300
Nov 11, 2024140.12142.31139.45142.13140.402,870,800
Nov 8, 2024138.80140.08138.28140.03138.332,059,000
Nov 7, 2024139.68139.81138.20139.04137.352,797,300
Nov 6, 2024137.45141.01136.53139.92138.226,170,600
Nov 5, 2024132.53133.57131.62132.96131.341,345,500
Nov 4, 2024130.25132.80129.70131.80130.202,253,400
Nov 1, 2024131.75132.50128.96129.34127.772,286,700
Oct 31, 2024132.49133.49130.61130.73129.142,335,100
Oct 30, 2024131.15132.65130.30131.70130.101,898,000
Oct 29, 2024132.23132.27129.94130.42128.832,458,000
Oct 28, 2024130.68132.83130.45132.57130.962,990,100
Oct 25, 2024135.30135.95133.56134.36132.731,784,800
Oct 24, 2024133.99134.57132.44134.35132.721,416,600
Oct 23, 2024134.18134.54131.97133.31131.691,565,200
Oct 22, 2024134.92135.44133.92134.54132.902,175,800
Oct 21, 2024136.28136.36133.74134.20132.572,260,900
Oct 18, 2024135.65135.83133.77134.87133.232,105,800
Oct 17, 2024134.43135.85134.30135.68134.032,031,800
Oct 16, 2024134.11135.04134.00134.47132.842,035,900
Oct 15, 2024135.11135.19133.28133.46131.844,870,100
Oct 14, 2024139.31139.85137.99138.79137.101,933,500
Oct 11, 2024138.73141.69138.50140.71139.001,982,200
Oct 10, 2024138.17139.82137.35139.16137.472,262,700
Oct 9, 2024136.50138.19135.84137.79136.122,636,200
Oct 8, 2024139.51139.51136.32137.77136.104,939,500
Oct 7, 2024141.25142.42140.73141.66139.943,228,800
Oct 4, 2024141.23141.93139.72140.79139.083,618,000
Oct 3, 2024135.71140.07134.75139.81138.115,670,200
Oct 2, 2024136.24136.57133.85135.36133.713,859,500
Oct 1, 2024130.10134.33129.58133.73132.106,718,400
Sep 30, 2024130.49132.66130.11131.52129.922,994,600
Sep 27, 2024129.44131.47129.17131.14129.553,689,100
Sep 26, 2024128.83130.90127.51127.95126.396,995,000
Sep 25, 2024133.75134.32130.77131.10129.513,591,300
Sep 24, 2024136.54137.04134.25134.28132.653,842,500
Sep 23, 2024 0.90 Dividend
Sep 23, 2024134.29136.57133.42135.14133.503,145,200
Sep 20, 2024133.94135.29132.68134.81132.293,974,000
Sep 19, 2024135.90136.42133.78134.82132.303,397,100
Sep 18, 2024131.87134.81131.86132.67130.192,888,900
Sep 17, 2024130.02132.47129.78132.19129.723,531,500
Sep 16, 2024129.07130.75128.43129.86127.432,478,900
Sep 13, 2024128.28129.74128.14128.55126.143,778,000
Sep 12, 2024127.02128.37125.50127.25124.873,566,400
Sep 11, 2024127.22127.46124.12126.87124.492,810,400
Sep 10, 2024128.46128.67125.63126.92124.543,624,500
Sep 9, 2024129.10129.63128.28128.32125.922,281,300
Sep 6, 2024131.21132.40128.64129.12126.703,114,800
Sep 5, 2024133.56133.60131.01131.17128.712,284,700
Sep 4, 2024134.58135.52131.89132.21129.733,033,300
Sep 3, 2024137.01137.19134.03134.39131.873,849,400
Aug 30, 2024138.54139.70137.82139.54136.932,247,100
Aug 29, 2024138.78140.55137.29139.85137.232,311,200
Aug 28, 2024137.26138.15136.67137.68135.101,744,100
Aug 27, 2024139.50140.00137.87138.28135.691,962,200
Aug 26, 2024141.00142.33139.58140.09137.472,929,600
Aug 23, 2024137.58139.43137.15139.14136.541,965,900
Aug 22, 2024136.85137.63136.09136.34133.791,642,200
Aug 21, 2024137.95138.32136.15136.79134.231,837,800
Aug 20, 2024140.00140.14136.04136.72134.163,784,000
Aug 19, 2024139.36141.64139.36140.32137.692,471,800
Aug 16, 2024138.40139.91138.32139.31136.701,832,000
Aug 15, 2024137.87140.42137.87139.89137.272,598,200
Aug 14, 2024137.21137.90136.40137.41134.841,686,700
Aug 13, 2024136.97137.23135.98136.87134.313,669,800
Aug 12, 2024137.28138.75137.25138.29135.702,813,900
Aug 9, 2024136.38137.11135.24136.44133.891,766,200
Aug 8, 2024133.71136.92133.36136.39133.842,731,700
Aug 7, 2024134.17135.17132.30132.38129.902,981,600
Aug 6, 2024131.29133.39130.37131.47129.014,064,000
Aug 5, 2024130.16132.27127.75131.00128.555,535,300
Aug 2, 2024139.72140.13133.46134.75132.235,891,000
Aug 1, 2024146.72147.50140.75142.00139.344,970,700
Jul 31, 2024147.75148.60146.31146.39143.653,468,500
Jul 30, 2024142.98145.63142.98145.20142.482,409,100
Jul 29, 2024145.21145.75142.16143.34140.663,686,800
Jul 26, 2024144.74145.48143.06145.15142.432,084,100
Jul 25, 2024142.82145.38141.94144.39141.692,919,000
Jul 24, 2024144.43145.35142.42142.58139.913,004,000
Jul 23, 2024144.89145.35143.04143.57140.883,490,200
Jul 22, 2024146.20146.68144.52145.76143.032,720,900
Jul 19, 2024147.18147.51145.65146.48143.743,355,200
Jul 18, 2024148.59149.42147.12147.53144.772,363,400
Jul 17, 2024149.00151.47147.85148.25145.473,673,000
Jul 16, 2024147.72148.66146.74148.36145.582,871,000
Jul 15, 2024146.78149.31146.16148.17145.404,377,100
Jul 12, 2024147.05147.27145.09146.00143.272,539,300
Jul 11, 2024143.68146.18142.87145.73143.002,347,700
Jul 10, 2024142.72143.36142.16143.29140.612,046,300
Jul 9, 2024142.49144.44141.88142.64139.972,354,300
Jul 8, 2024143.43144.81143.20143.95141.262,135,700
Jul 5, 2024147.71147.71143.41143.97141.272,813,200
Jul 3, 2024146.88148.42146.35147.67144.911,416,900
Jul 2, 2024147.11148.11145.42146.43143.692,416,600
Jul 1, 2024146.60147.08144.39145.87143.142,062,500
Jun 28, 2024146.75147.11145.07145.47142.752,497,500
Jun 27, 2024146.07146.07144.40145.21142.491,428,300
Jun 26, 2024146.83146.83144.17145.18142.461,960,600
Jun 25, 2024146.56146.73144.92146.57143.832,185,800
Jun 24, 2024 0.78 Dividend
Jun 24, 2024142.73147.50142.73146.78144.032,907,300
Jun 21, 2024144.40145.00142.90143.38139.932,845,300
Jun 20, 2024143.11145.17142.44144.50141.032,560,800
Jun 18, 2024143.22144.36142.67142.90139.462,458,100
Jun 17, 2024142.46143.17141.17142.71139.283,090,400
Jun 14, 2024145.00145.01142.25142.74139.312,534,800
Jun 13, 2024146.97147.32143.72145.19141.703,177,600
Jun 12, 2024150.75151.20146.91147.47143.922,867,700
Jun 11, 2024148.12149.43146.58149.28145.692,000,000
Jun 10, 2024146.15149.38145.97148.80145.223,143,500
Jun 7, 2024145.71147.00144.65145.69142.192,112,500
Jun 6, 2024145.80146.72145.29146.57143.051,796,300
Jun 5, 2024146.03146.49144.98145.84142.332,465,100
Jun 4, 2024145.94146.14143.94145.35141.864,923,500
Jun 3, 2024152.65152.65146.60147.62144.075,058,900
May 31, 2024149.66152.23149.39152.00148.353,287,000
May 30, 2024148.46150.07148.35148.98145.402,935,100
May 29, 2024150.81150.97147.54148.30144.743,435,400
May 28, 2024149.04151.42149.04150.71147.092,751,200
May 24, 2024148.82149.70148.02148.42144.851,808,500
May 23, 2024150.76151.45147.51148.11144.552,386,400
May 22, 2024151.19151.19148.49149.71146.114,724,000
May 21, 2024152.02153.86151.93151.99148.342,270,200
May 20, 2024152.46153.81152.46153.13149.451,979,700
May 17, 2024151.21153.09150.77152.44148.783,173,700
May 16, 2024151.09151.84150.15150.46146.843,141,500
May 15, 2024150.75151.42148.32151.31147.673,443,400
May 14, 2024150.11151.37149.48151.25147.613,328,500
May 13, 2024151.00151.61149.75149.97146.363,945,400
May 10, 2024153.48154.30150.20150.68147.062,993,000
May 9, 2024152.04153.61151.67153.07149.392,628,100
May 8, 2024151.01152.75150.75151.59147.952,208,200
May 7, 2024152.08153.88152.08152.37148.712,636,700
May 6, 2024151.30153.64151.30152.10148.443,476,400
May 3, 2024149.45150.78148.44150.23146.623,485,500
May 2, 2024149.48150.26147.81149.06145.483,650,200
May 1, 2024151.01151.46146.72148.07144.515,294,200
Apr 30, 2024157.22157.35151.27151.43147.794,865,500
Apr 29, 2024156.62158.26156.62158.01154.211,847,300
Apr 26, 2024156.01157.25154.90157.02153.251,889,000
Apr 25, 2024155.75157.37154.41156.86153.093,331,100
Apr 24, 2024155.21156.35154.12156.21152.452,540,100
Apr 23, 2024154.05156.08152.80155.48151.742,543,900
Apr 22, 2024152.79155.82151.33154.40150.693,063,600
Apr 19, 2024151.18154.36151.18153.23149.553,912,200
Apr 18, 2024153.34153.90151.09151.63147.983,158,700
Apr 17, 2024154.09155.50152.22152.96149.283,607,400
Apr 16, 2024154.44155.12152.02154.14150.433,780,400
Apr 15, 2024158.03159.09155.02155.45151.713,993,800
Apr 12, 2024160.81162.49157.07157.98154.185,907,100
Apr 11, 2024160.88161.21157.82159.87156.036,268,700
Apr 10, 2024158.80160.75158.33160.41156.554,178,300
Apr 9, 2024160.06161.03158.62159.87156.032,829,100
Apr 8, 2024160.45161.35159.18159.70155.862,803,000
Apr 5, 2024159.76161.13158.33160.59156.733,111,000
Apr 4, 2024159.41160.29158.46159.14155.314,270,900
Apr 3, 2024157.85159.33157.35159.10155.282,920,900

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.