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

126.26
-1.17 (-0.92%)
NYSE · Last Trade: Jan 1st, 1:23 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025127.13127.35125.67126.261,455,220126.26
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
12/19/2025125.25126.85125.25125.562,174,347124.65
12/18/2025127.92128.03124.70125.093,410,276124.18
12/17/2025126.08128.22125.70127.903,574,526126.97
12/16/2025128.22128.53124.32124.965,445,038124.05
12/15/2025131.99131.99128.48129.883,090,840128.94
12/12/2025133.58134.23131.70131.731,731,078130.78
12/11/2025133.38134.17132.43133.012,219,402132.05
12/10/2025134.31135.64132.44135.222,696,840134.24
12/09/2025133.92135.46133.83134.552,099,290133.57
12/08/2025135.55136.75133.97134.132,754,381133.16
12/05/2025136.54139.48136.54136.692,666,559135.70
12/04/2025136.26137.45135.56136.481,449,647135.49
12/03/2025133.82136.63133.82136.482,153,085135.49
12/02/2025134.77134.77132.28133.051,831,919132.09
12/01/2025134.04136.22133.71135.082,215,254134.10
11/28/2025132.08134.45131.81134.021,286,454133.05
11/26/2025130.28133.05130.28131.681,549,653130.73
11/25/2025129.42130.53127.96130.221,654,543129.28
11/24/2025128.87131.30127.10130.832,255,940129.88
11/21/2025128.09130.57126.96129.742,969,742128.80
11/20/2025132.40135.21128.49128.563,521,914127.63
11/19/2025130.70132.21129.87131.882,732,022130.92
11/18/2025130.07133.92129.74133.492,905,626132.52
11/17/2025133.60134.02130.68131.443,050,864130.49
11/14/2025131.45134.18130.15134.012,644,811133.04
11/13/2025132.10134.06131.00131.923,392,867130.96
11/12/2025133.09134.04131.86132.052,796,916131.09
11/11/2025131.92135.16131.92134.133,933,175133.16
11/10/2025130.55131.83128.73131.412,598,608130.46
11/07/2025127.19129.89126.37129.483,892,840128.54
11/06/2025125.81128.78125.81126.842,556,324125.92
11/05/2025125.52127.42124.66124.742,828,107123.84
11/04/2025125.42126.53123.40125.932,508,153125.02
11/03/2025126.59127.77124.84127.661,871,578126.73
10/31/2025126.34127.41125.65126.821,946,944125.90
10/30/2025126.02128.06125.47125.861,660,471124.95
10/29/2025125.71127.58125.48126.361,924,677125.44
10/28/2025127.29127.51125.53125.832,533,147124.92
10/27/2025129.11129.62128.07128.352,448,194127.42
10/24/2025130.18130.55128.41128.462,139,887127.53
10/23/2025128.49130.27127.52129.664,360,899128.72
10/22/2025124.84125.78122.83124.903,691,675124.00
10/21/2025125.28125.82123.82124.342,884,977123.44
10/20/2025124.56126.30124.25125.273,200,665124.36
10/17/2025123.26124.71122.32123.572,568,070122.67
10/16/2025126.37126.89122.11123.294,894,378122.40
10/15/2025126.64128.03125.06125.932,169,943125.02
10/14/2025124.30127.30124.14126.143,335,529125.23
10/13/2025125.76127.50124.72127.213,234,007126.29
10/10/2025128.84129.77123.92123.968,024,755123.06
10/09/2025134.15135.38130.59131.003,698,828130.05
10/08/2025133.83134.05131.79133.922,678,127132.95
10/07/2025133.77134.03131.73133.733,137,020132.76
10/06/2025134.07135.46133.52134.153,300,732133.18
10/03/2025133.04133.87132.53133.194,095,172132.22
10/02/2025133.76134.59131.52131.874,068,000130.91
10/01/2025131.27134.80131.12134.493,653,385133.51