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

180.45
+1.12 (0.62%)
NYSE · Last Trade: Oct 1st, 9:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026179.73181.84179.05179.332,128,988179.33
9/29/2026177.44179.69176.47178.633,153,521178.63
9/28/2026183.53183.68179.93180.143,551,907180.14
9/25/2026181.45182.26179.69181.504,720,238181.50
9/24/2026184.12186.68182.54184.053,609,554184.05
9/23/2026183.14185.07181.90182.655,112,022182.65
9/22/2026181.77185.65180.98181.613,915,562181.61
9/21/2026187.57188.94184.31184.753,312,407184.75
9/18/2026192.79193.16190.55190.612,723,412189.85
9/17/2026189.80193.03189.25192.593,623,407191.82
9/16/2026195.91196.24190.66191.807,195,940191.04
9/15/2026194.74200.89194.52199.703,353,658198.91
9/14/2026198.86199.46192.99193.473,794,568192.70
9/11/2026193.93197.91193.72195.722,158,263194.94
9/10/2026198.20198.23192.59195.475,711,240194.69
9/09/2026195.97196.38193.75195.012,237,694194.24
9/08/2026193.84195.83192.70193.912,345,831193.14
9/04/2026191.05191.60188.20190.711,519,005189.95
9/03/2026193.23194.52191.58192.332,282,527191.57
9/02/2026191.30194.83191.15193.161,789,254192.39
9/01/2026192.21192.76189.30192.722,823,308191.96
8/31/2026189.77191.24185.65188.962,029,902188.21
8/28/2026185.46187.18184.43185.941,592,510185.20
8/27/2026184.24186.15181.82185.471,729,595184.73
8/26/2026180.90186.32180.19184.463,420,140183.73
8/25/2026183.13185.02182.62182.733,270,756182.00
8/24/2026187.92189.41184.31186.242,954,514185.50
8/21/2026188.10190.66187.49189.542,992,030188.79
8/20/2026189.05191.24186.60187.453,663,491186.71
8/19/2026186.41187.81185.36186.333,311,013185.59
8/18/2026185.68185.85182.50185.353,916,876184.61
8/17/2026181.39183.52179.96183.352,288,963182.62
8/14/2026179.87182.38179.16180.492,051,676179.77
8/13/2026176.62179.32175.19179.172,521,228178.46
8/12/2026177.85179.22176.90178.582,700,126177.87
8/11/2026175.36178.91175.02178.372,906,207177.66
8/10/2026169.60176.26169.06175.933,786,523175.23
8/07/2026165.85168.77164.35166.402,403,876165.74
8/06/2026168.42168.96165.37167.052,717,264166.39
8/05/2026172.31172.78165.06165.194,224,565164.53
8/04/2026171.38173.22168.72171.953,250,660171.27
8/03/2026172.66176.91171.96174.282,916,636173.59
7/31/2026175.47177.50173.48177.402,167,844176.69
7/30/2026170.40175.20170.07174.871,873,223174.18
7/29/2026170.90172.54170.20172.045,119,862171.36
7/28/2026169.23170.70165.38166.373,801,314165.71
7/27/2026169.91172.14168.80169.083,752,542168.41
7/24/2026175.43177.61173.63174.053,622,825173.36
7/23/2026180.05180.50175.27175.663,438,963174.96
7/22/2026176.26177.97175.15176.592,751,590175.89
7/21/2026170.89173.87170.80173.832,388,739173.14
7/20/2026169.00172.06168.76170.043,262,972169.37
7/17/2026168.88170.85167.74170.183,346,508169.50
7/16/2026165.64168.10165.51166.441,840,696165.78
7/15/2026165.87166.37162.40164.862,055,394164.21
7/14/2026166.20166.95163.43165.852,588,836165.19
7/13/2026161.65166.09161.45165.195,595,147164.53
7/10/2026160.25160.50156.41158.572,841,157157.94
7/09/2026160.82161.21158.78159.463,034,263158.83
7/08/2026160.61163.24158.71161.996,438,127161.35
7/07/2026154.83158.34154.36157.365,146,062156.74
7/06/2026153.91155.34153.67153.961,539,230153.35
7/02/2026154.68156.70153.65154.641,988,328154.03
7/01/2026154.10155.86152.97153.752,181,706153.14