Dark

XOP
SPDR S&P Oil & Gas Exploration & Production ETF
stock NYSE ETF

Market Open

Sep 4, 2025 12:37:48 PM EDT

132.45USD+1.227%(+1.61)1,918,669

131.89Bid 133.21Ask 1.32Spread

Pre-market

Sep 4, 2025 9:18:30 AM EDT

130.32USD-0.397%(-0.52)3,033

After-hours

Sep 3, 2025 4:43:30 PM EDT

130.97USD+0.138%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	130.6200	132.6300	129.8400	132.4500	+1.231%	1,918,669	0.000%
2025-09-03	133.3800	134.8500	130.3500	130.8400	-2.772%	3,305,079	+1.231%
2025-09-02	132.3300	134.5800	131.8300	134.5700	+1.173%	2,816,635	-1.575%
2025-08-29	132.7300	133.6800	132.3800	133.0100	+0.173%	2,174,554	-0.421%
2025-08-28	131.3900	133.0200	130.3300	132.7800	+1.050%	2,902,819	-0.249%
2025-08-27	129.1600	131.9700	129.0200	131.4000	+1.436%	2,593,203	+0.799%
2025-08-26	129.2200	129.6300	128.1200	129.5400	-0.323%	2,103,071	+2.246%
2025-08-25	128.4400	130.2450	127.7600	129.9600	+1.042%	2,435,825	+1.916%
2025-08-22	124.6500	128.9000	124.6500	128.6200	+3.426%	2,933,081	+2.978%
2025-08-21	123.7000	124.8100	123.0055	124.3600	+0.201%	1,969,208	+6.505%
2025-08-20	123.1500	124.6200	122.4000	124.1100	+0.968%	1,917,173	+6.720%
2025-08-19	122.7500	124.4100	122.2100	122.9200	-0.454%	1,331,535	+7.753%
2025-08-18	123.4200	123.7800	122.1725	123.4800	-0.835%	2,365,168	+7.264%
2025-08-15	125.0400	125.9600	124.1500	124.5200	-0.503%	2,062,823	+6.368%
2025-08-14	124.2600	125.2850	123.0350	125.1500	+0.176%	2,753,039	+5.833%
2025-08-13	123.2800	124.9500	123.0200	124.9300	+1.347%	2,797,506	+6.019%
2025-08-12	122.2000	124.3800	121.8050	123.2700	+1.199%	4,658,201	+7.447%
2025-08-11	123.4700	124.2100	121.4551	121.8100	-0.959%	2,478,472	+8.735%
2025-08-08	123.0900	124.9200	122.4000	122.9900	+0.367%	3,342,886	+7.692%
2025-08-07	125.1300	126.9400	122.3000	122.5400	-0.946%	3,299,176	+8.087%
2025-08-06	126.1800	127.1300	123.1800	123.7100	-1.064%	2,871,207	+7.065%
2025-08-05	124.3000	125.3300	123.0800	125.0400	+0.766%	2,381,124	+5.926%
2025-08-04	123.3900	124.5900	123.0000	124.0900	+0.315%	2,198,588	+6.737%
2025-08-01	127.4700	127.6350	123.0800	123.7000	-3.472%	3,913,636	+7.074%
2025-07-31	128.2600	130.1700	127.3950	128.1500	-1.195%	2,240,537	+3.355%
2025-07-30	130.6200	131.0300	128.5200	129.7000	-1.578%	2,839,272	+2.120%
2025-07-29	131.1700	132.0300	129.8800	131.7800	+0.649%	3,341,225	+0.508%
2025-07-28	129.5100	131.0500	129.2900	130.9300	+2.273%	2,611,761	+1.161%
2025-07-25	128.9600	129.3950	127.3550	128.0200	-0.598%	1,839,733	+3.460%
2025-07-24	128.2100	129.3400	127.1600	128.7900	+0.257%	2,736,465	+2.842%
2025-07-23	126.8700	128.5900	126.2400	128.4600	+0.698%	2,476,122	+3.106%
2025-07-22	125.8400	128.0200	125.8400	127.5700	+1.110%	1,829,818	+3.825%
2025-07-21	129.3600	129.5750	125.9350	126.1700	-2.504%	3,186,109	+4.977%
2025-07-18	130.9900	131.4800	128.9600	129.4100	+0.147%	4,750,352	+2.349%
2025-07-17	126.5900	129.5000	126.2400	129.2200	+1.957%	2,181,953	+2.500%
2025-07-16	128.9400	129.6000	126.2200	126.7400	-1.630%	2,970,593	+4.505%
2025-07-15	131.5000	132.3400	128.7000	128.8400	-2.157%	3,096,436	+2.802%
2025-07-14	132.5800	132.9500	130.7000	131.6800	-1.045%	2,575,829	+0.585%
2025-07-11	131.9500	133.7400	131.5000	133.0700	+0.590%	1,986,564	-0.466%
2025-07-10	130.3400	132.3787	128.7900	132.2900	+1.209%	2,052,772	+0.121%
2025-07-09	131.2800	132.0200	130.2100	130.7100	-0.835%	2,329,567	+1.331%
2025-07-08	127.5500	132.8300	127.5500	131.8100	+3.178%	4,110,760	+0.486%
2025-07-07	128.4000	129.5850	126.2600	127.7500	-1.099%	2,652,056	+3.679%
2025-07-03	129.2000	130.2000	128.8000	129.1700	-0.085%	962,964	+2.539%
2025-07-02	128.0200	129.5700	126.5200	129.2800	+1.892%	2,789,132	+2.452%
2025-07-01	125.7500	128.1400	124.3600	126.8800	+0.859%	3,055,840	+4.390%
2025-06-30	126.3600	126.9000	125.6300	125.8000	-1.101%	2,363,937	+5.286%
2025-06-27	127.6900	127.7400	126.0600	127.2000	-0.454%	3,083,817	+4.127%
2025-06-26	126.3300	128.4000	126.1800	127.7800	+1.300%	2,927,114	+3.655%
2025-06-25	127.8000	127.8000	126.1100	126.1400	-1.484%	3,199,585	+5.002%
2025-06-24	126.7200	129.1900	126.3001	128.0400	-0.713%	5,403,545	+3.444%
2025-06-23	135.3300	135.3800	128.5800	128.9600	-4.155%	10,082,431	+2.706%
2025-06-20	134.1000	135.0050	133.3900	134.5500	+0.515%	4,166,693	-1.561%
2025-06-18	135.0700	136.3100	133.5550	133.8600	-0.719%	4,803,278	-1.053%
2025-06-17	134.3100	135.9900	132.8100	134.8300	+1.300%	6,828,363	-1.765%
2025-06-16	131.7600	134.1000	131.2200	133.1000	+0.241%	6,158,794	-0.488%
2025-06-13	132.5100	133.2700	129.5000	132.7800	+2.668%	7,719,649	-0.249%
2025-06-12	127.3800	129.3700	126.2100	129.3300	+0.646%	3,750,500	+2.412%
2025-06-11	127.6900	129.5650	126.3000	128.5000	+1.903%	6,048,006	+3.074%
2025-06-10	125.8300	127.9700	125.6200	126.1000	+1.473%	5,834,765	+5.036%
2025-06-09	123.7900	125.5300	122.8500	124.2700	+0.844%	3,655,337	+6.582%
2025-06-06	121.8100	123.9200	121.8100	123.2300	+2.427%	3,294,743	+7.482%
2025-06-05	121.1600	121.5600	119.6700	120.3100	-0.249%	2,851,466	+10.091%
2025-06-04	123.3400	124.6700	120.3800	120.6100	-2.451%	5,127,946	+9.817%
2025-06-03	121.1400	124.8100	119.9800	123.6400	+2.081%	4,137,547	+7.126%
2025-06-02	122.7900	123.1200	120.0000	121.1200	+1.313%	3,942,643	+9.354%
2025-05-30	120.1700	120.8400	118.7700	119.5500	-1.345%	4,350,120	+10.790%
2025-05-29	120.8100	121.2700	119.7400	121.1800	+0.448%	3,088,523	+9.300%
2025-05-28	123.4300	123.8000	120.4200	120.6400	-1.719%	3,987,971	+9.789%
2025-05-27	121.7400	122.8100	120.4200	122.7500	+1.581%	2,983,652	+7.902%
2025-05-23	119.3500	121.2500	119.0500	120.8400	+0.091%	2,856,287	+9.608%
2025-05-22	119.8200	121.4400	118.1400	120.7300	-0.058%	4,004,427	+9.708%
2025-05-21	122.8500	123.0150	120.7600	120.8000	-2.194%	4,091,265	+9.644%
2025-05-20	124.1800	124.9900	123.3900	123.5100	-0.524%	2,657,118	+7.238%
2025-05-19	124.4900	124.5650	123.0800	124.1600	-1.028%	2,587,346	+6.677%
2025-05-16	125.6300	126.0500	124.0540	125.4500	-0.096%	1,874,675	+5.580%
2025-05-15	124.3600	125.7200	123.4800	125.5700	-0.915%	5,849,676	+5.479%
2025-05-14	125.8100	127.2400	125.6600	126.7300	-0.487%	4,583,977	+4.514%
2025-05-13	124.2200	128.3200	123.7600	127.3500	+3.310%	3,656,842	+4.005%
2025-05-12	124.7800	125.9300	122.5600	123.2700	+3.728%	3,857,910	+7.447%
2025-05-09	118.6200	119.3505	117.4200	118.8400	+1.573%	2,949,041	+11.452%
2025-05-08	114.6900	117.8800	114.4400	117.0000	+3.275%	3,867,090	+13.205%
2025-05-07	113.5700	113.8800	111.9100	113.2900	+0.133%	1,863,884	+16.912%
2025-05-06	113.7700	114.7300	112.3300	113.1400	+0.159%	4,140,218	+17.067%
2025-05-05	113.2200	114.1800	112.1200	112.9600	-1.731%	3,441,922	+17.254%
2025-05-02	114.0800	115.1250	112.0600	114.9500	+1.996%	4,731,233	+15.224%
2025-05-01	110.5900	114.1500	110.5900	112.7000	+1.797%	5,689,931	+17.524%
2025-04-30	112.1400	112.5000	109.3800	110.7100	-2.809%	6,444,224	+19.637%
2025-04-29	113.1900	114.6400	112.5100	113.9100	-0.689%	2,863,939	+16.276%
2025-04-28	113.1600	114.9900	113.1478	114.7000	+1.164%	2,074,225	+15.475%
2025-04-25	111.4900	113.4200	111.2800	113.3800	+0.541%	2,027,954	+16.820%
2025-04-24	112.4700	113.3700	111.2550	112.7700	+1.057%	2,317,519	+17.451%
2025-04-23	112.7800	114.8800	110.7800	111.5900	+0.333%	4,486,827	+18.693%
2025-04-22	110.5400	112.6300	109.7500	111.2200	+2.460%	3,535,315	+19.088%
2025-04-21	109.9400	110.2000	107.3400	108.5500	-3.020%	3,851,170	+22.018%
2025-04-17	110.0900	113.6400	110.0900	111.9300	+2.792%	5,060,833	+18.333%
2025-04-16	107.2200	111.0100	107.1800	108.8900	+1.814%	3,800,657	+21.637%
2025-04-15	106.9500	109.0300	106.7200	106.9500	-0.502%	2,219,477	+23.843%
2025-04-14	110.2200	110.7100	106.0400	107.4900	-0.074%	2,664,026	+23.221%
2025-04-11	104.4200	108.4100	102.5101	107.5700	+3.046%	3,907,920	+23.129%
2025-04-10	109.6000	109.6850	102.0600	104.3900	-8.221%	6,395,696	+26.880%
2025-04-09	99.7800	115.0500	99.0100	113.7400	+11.608%	9,344,382	+16.450%
2025-04-08	110.0000	110.6899	100.3100	101.9100	-4.085%	8,145,217	+29.968%
2025-04-07	102.7200	111.7100	100.8000	106.2500	-0.431%	6,281,111	+24.659%
2025-04-04	113.8700	114.4500	105.0200	106.7100	-10.673%	10,910,442	+24.121%
2025-04-03	125.6200	126.3700	119.3600	119.4600	-10.684%	8,685,193	+10.874%
2025-04-02	130.7500	133.9000	130.7500	133.7500	+0.982%	1,901,879	-0.972%
2025-04-01	131.2900	132.5550	129.7700	132.4500	+0.562%	1,431,126	0.000%
2025-03-31	130.0400	132.6700	129.5200	131.7100	+0.788%	2,968,903	+0.562%
2025-03-28	131.3100	132.1899	129.6500	130.6800	-0.865%	2,018,841	+1.354%
2025-03-27	132.7400	133.2400	131.1400	131.8200	-0.999%	1,868,365	+0.478%
2025-03-26	133.7300	135.4600	132.9400	133.1500	+0.460%	2,168,589	-0.526%
2025-03-25	132.8000	134.1600	132.1950	132.5400	+0.030%	1,325,473	-0.068%
2025-03-24	131.2800	133.0600	131.0400	132.5000	+0.868%	2,577,577	-0.038%
2025-03-21	132.3600	132.8900	130.8800	131.3600	-1.404%	3,882,040	+0.830%
2025-03-20	132.2000	134.0100	131.5900	133.2300	-0.097%	2,027,248	-0.585%
2025-03-19	130.5700	134.0700	130.0300	133.3600	+2.364%	2,557,885	-0.682%
2025-03-18	130.7600	131.4400	128.9500	130.2800	+0.595%	2,241,037	+1.666%
2025-03-17	127.1500	129.9600	127.1500	129.5100	+2.033%	3,176,340	+2.270%
2025-03-14	123.0900	127.0800	122.5950	126.9300	+3.490%	2,141,412	+4.349%
2025-03-13	123.9700	125.6000	121.6800	122.6500	-1.438%	2,307,557	+7.990%
2025-03-12	123.7000	125.7600	122.6900	124.4400	+1.039%	2,561,497	+6.437%
2025-03-11	123.4100	125.4000	121.9300	123.1600	+0.506%	2,947,208	+7.543%
2025-03-10	123.1300	124.7600	121.2500	122.5400	-0.016%	3,544,719	+8.087%
2025-03-07	121.5700	123.6800	120.7800	122.5600	+1.710%	5,074,480	+8.070%
2025-03-06	121.1800	122.1100	119.2900	120.5000	-1.165%	3,662,695	+9.917%
2025-03-05	122.0300	122.4700	118.3600	121.9200	-1.574%	5,723,651	+8.637%
2025-03-04	122.9800	126.0400	120.4000	123.8700	-0.562%	5,545,330	+6.927%
2025-03-03	131.5500	132.4900	123.3300	124.5700	-4.843%	6,678,851	+6.326%
2025-02-28	128.5200	131.0200	127.4600	130.9100	+1.026%	2,582,698	+1.176%
2025-02-27	131.3800	131.5400	129.3500	129.5800	-0.713%	2,577,223	+2.215%
2025-02-26	132.3100	132.7100	129.8500	130.5100	-0.858%	2,956,414	+1.486%
2025-02-25	134.4800	134.8000	131.1200	131.6400	-2.359%	2,823,597	+0.615%
2025-02-24	135.3100	135.6400	134.2100	134.8200	-0.362%	2,366,921	-1.758%
2025-02-21	138.9700	139.2300	134.8700	135.3100	-3.136%	3,928,578	-2.114%
2025-02-20	138.9900	140.2000	138.1600	139.6900	-0.179%	1,965,966	-5.183%
2025-02-19	139.4650	141.5000	138.9750	139.9400	+1.230%	3,255,592	-5.352%
2025-02-18	137.2500	139.6900	135.8300	138.2400	+1.149%	3,092,045	-4.188%
2025-02-14	135.8100	138.5300	135.8100	136.6700	+0.804%	2,419,822	-3.088%
2025-02-13	134.6100	135.9580	133.4000	135.5800	+0.586%	2,330,003	-2.309%
2025-02-12	138.2500	138.9700	134.4300	134.7900	-3.224%	4,194,799	-1.736%
2025-02-11	139.2100	140.8700	138.9200	139.2800	+0.862%	3,003,239	-4.904%
2025-02-10	134.6900	138.5500	134.5800	138.0900	+3.632%	3,338,986	-4.084%
2025-02-07	134.6500	134.9400	133.1800	133.2500	-0.500%	2,570,809	-0.600%
2025-02-06	137.7200	138.0700	132.9200	133.9200	-2.220%	3,821,643	-1.098%
2025-02-05	136.8400	137.4200	135.8600	136.9600	-0.146%	2,123,010	-3.293%
2025-02-04	132.5900	137.4899	132.2000	137.1600	+2.427%	4,780,387	-3.434%
2025-02-03	133.9900	135.0900	132.3600	133.9100	-0.186%	3,050,635	-1.090%
2025-01-31	137.3800	137.3800	133.9001	134.1600	-2.379%	4,679,497	-1.275%
2025-01-30	138.7000	139.4200	136.4700	137.4300	-0.507%	3,322,016	-3.624%
2025-01-29	136.7700	138.5700	136.3100	138.1300	+0.590%	1,709,495	-4.112%
2025-01-28	138.3100	138.9400	135.9600	137.3200	-0.514%	2,812,140	-3.546%
2025-01-27	140.2100	141.1300	137.2500	138.0300	-1.926%	3,763,675	-4.043%
2025-01-24	142.8300	143.2100	140.4700	140.7400	-1.374%	2,387,776	-5.890%
2025-01-23	143.5600	144.3700	141.9600	142.7000	+0.168%	2,379,679	-7.183%
2025-01-22	143.2300	145.0700	142.4000	142.4600	-0.911%	1,635,981	-7.027%
2025-01-21	144.3900	144.8700	142.7700	143.7700	-1.155%	3,103,201	-7.874%
2025-01-17	145.2500	146.0850	144.7200	145.4500	-0.295%	2,221,307	-8.938%
2025-01-16	144.4500	146.5600	144.4500	145.8800	+0.185%	2,921,546	-9.206%
2025-01-15	144.4300	146.0500	143.7859	145.6100	+1.904%	2,355,283	-9.038%
2025-01-14	141.0300	143.2500	140.9100	142.8900	+0.691%	3,504,951	-7.306%
2025-01-13	140.2900	143.5000	140.1700	141.9100	+1.866%	3,325,447	-6.666%
2025-01-10	140.0900	141.8100	138.5400	139.3100	+1.191%	3,007,734	-4.924%
2025-01-08	136.2200	137.7200	135.9050	137.6700	+0.665%	1,731,546	-3.792%
2025-01-07	135.8500	137.2550	135.0200	136.7600	+1.131%	1,843,706	-3.152%
2025-01-06	136.8000	138.3300	134.8200	135.2300	-0.251%	2,489,626	-2.056%
2025-01-03	135.3300	136.3501	134.8800	135.5700	+0.556%	1,948,024	-2.301%
2025-01-02	134.3100	135.5500	133.6600	134.8200	+1.851%	2,869,286	-1.758%
2024-12-31	130.8000	133.0100	130.6400	132.3700	+1.332%	2,462,986	+0.060%
2024-12-30	129.7500	132.0700	128.7500	130.6300	+1.626%	2,929,195	+1.393%
2024-12-27	128.1000	129.8800	127.7200	128.5400	+0.156%	1,688,572	+3.042%
2024-12-26	128.2300	128.7400	126.9400	128.3400	+0.008%	1,147,667	+3.202%
2024-12-24	127.1900	128.5700	126.0200	128.3300	+1.199%	1,421,867	+3.210%
2024-12-23	125.8300	127.0900	124.5200	126.8100	+0.436%	2,752,077	+4.448%
2024-12-20	124.9200	127.6100	124.5300	126.2600	+0.606%	3,502,295	+4.903%
2024-12-19	129.1900	129.4200	125.3000	125.5000	-1.251%	3,862,863	+5.538%
2024-12-18	131.8200	132.3200	126.8100	127.0900	-3.376%	4,072,385	+4.217%
2024-12-17	131.2000	131.8100	129.4400	131.5300	-0.657%	3,071,142	+0.699%
2024-12-16	134.9300	135.0800	132.2100	132.4000	-2.618%	2,625,315	+0.038%
2024-12-13	137.0500	137.3500	135.5000	135.9600	-0.817%	1,878,371	-2.582%
2024-12-12	137.7600	138.2700	136.3254	137.0800	-0.846%	1,812,997	-3.378%
2024-12-11	137.1000	138.3900	136.2500	138.2500	+1.446%	1,952,572	-4.195%
2024-12-10	138.0000	138.2100	136.0000	136.2800	-0.605%	1,454,004	-2.810%
2024-12-09	137.7900	139.1300	136.9700	137.1100	+0.950%	3,197,377	-3.399%
2024-12-06	138.6200	138.7700	134.7500	135.8200	-2.274%	4,035,200	-2.481%
2024-12-05	140.1800	141.0300	138.9300	138.9800	-0.308%	2,359,585	-4.699%
2024-12-04	143.5200	143.7500	138.3300	139.4100	-3.147%	3,431,350	-4.992%
2024-12-03	144.7400	145.3600	143.1500	143.9400	+0.076%	1,368,398	-7.982%
2024-12-02	145.4600	145.8600	142.0100	143.8300	-1.134%	2,006,368	-7.912%
2024-11-29	145.5600	146.5100	145.1250	145.4800	+0.331%	679,338	-8.957%
2024-11-27	144.7100	146.9900	144.7100	145.0000	+0.007%	1,153,981	-8.655%
2024-11-26	146.0200	146.3900	144.2400	144.9900	-0.719%	2,044,353	-8.649%
2024-11-25	148.6700	149.8150	145.8200	146.0400	-1.769%	2,816,769	-9.306%
2024-11-22	146.7300	149.1300	146.2300	148.6700	+1.198%	2,357,994	-10.910%
2024-11-21	146.2800	148.0050	146.0900	146.9100	+1.275%	2,487,873	-9.843%
2024-11-20	142.9700	145.1300	142.9200	145.0600	+1.640%	2,237,581	-8.693%
2024-11-19	142.2300	144.0100	141.6100	142.7200	-0.640%	2,040,380	-7.196%
2024-11-18	142.2100	144.2000	141.5200	143.6400	+1.981%	1,910,673	-7.790%
2024-11-15	141.9300	143.6700	140.4200	140.8500	-0.949%	2,202,468	-5.964%
2024-11-14	142.5600	143.0500	140.6450	142.2000	+0.608%	2,147,522	-6.857%
2024-11-13	141.2800	142.3600	139.0201	141.3400	+0.419%	2,701,516	-6.290%
2024-11-12	142.4100	143.3950	140.6200	140.7500	-0.971%	1,975,313	-5.897%
2024-11-11	140.1200	142.3100	139.4500	142.1300	+1.500%	2,866,504	-6.811%
2024-11-08	138.8000	140.0800	138.2800	140.0300	+0.712%	2,057,514	-5.413%
2024-11-07	139.6800	139.8100	138.2000	139.0400	-0.629%	2,793,714	-4.740%
2024-11-06	137.4500	141.0100	136.5300	139.9200	+5.235%	5,806,131	-5.339%
2024-11-05	132.5300	133.5700	131.6200	132.9600	+0.880%	1,345,477	-0.384%
2024-11-04	130.2500	132.8000	129.7000	131.8000	+1.902%	2,251,074	+0.493%
2024-11-01	131.7500	132.5000	128.9600	129.3400	-1.063%	2,282,176	+2.405%
2024-10-31	132.4900	133.4900	130.6100	130.7300	-0.737%	2,334,644	+1.316%
2024-10-30	131.1500	132.6500	130.3000	131.7000	+0.981%	1,748,286	+0.569%
2024-10-29	132.2300	132.2700	129.9400	130.4200	-1.622%	2,456,216	+1.557%
2024-10-28	130.6800	132.8300	130.4500	132.5700	-1.332%	2,985,719	-0.091%
2024-10-25	135.3000	135.9500	133.5550	134.3600	+0.007%	1,784,306	-1.422%
2024-10-24	133.9900	134.5700	132.4400	134.3500	+0.780%	1,414,941	-1.414%
2024-10-23	134.1800	134.5400	131.9700	133.3100	-0.914%	1,561,633	-0.645%
2024-10-22	134.9200	135.4400	133.9200	134.5400	+0.253%	1,655,162	-1.553%
2024-10-21	136.2800	136.3600	133.7400	134.2000	-0.497%	2,193,616	-1.304%
2024-10-18	135.6500	135.8300	133.7700	134.8700	-0.597%	2,099,128	-1.794%
2024-10-17	134.4300	135.8500	134.3000	135.6800	+0.900%	2,030,968	-2.381%
2024-10-16	134.1100	135.0400	134.0000	134.4700	+0.757%	2,034,478	-1.502%
2024-10-15	135.1100	135.1900	133.2840	133.4600	-3.840%	4,863,836	-0.757%
2024-10-14	139.3100	139.8500	137.9900	138.7900	-1.365%	1,933,509	-4.568%
2024-10-11	138.7300	141.6900	138.5000	140.7100	+1.114%	1,982,241	-5.870%
2024-10-10	138.1700	139.8150	137.3450	139.1600	+0.994%	2,260,946	-4.822%
2024-10-09	136.5000	138.1900	135.8400	137.7900	+0.015%	2,635,742	-3.875%
2024-10-08	139.5100	139.5100	136.3201	137.7700	-2.746%	4,933,518	-3.862%
2024-10-07	141.2500	142.4200	140.7300	141.6600	+0.618%	3,227,454	-6.501%
2024-10-04	141.2300	141.9300	139.7200	140.7900	+0.701%	3,617,413	-5.924%
2024-10-03	135.7100	140.0700	134.7500	139.8100	+3.288%	5,668,920	-5.264%
2024-10-02	136.2400	136.5700	133.8500	135.3600	+1.219%	3,858,139	-2.150%
2024-10-01	130.1000	134.3300	129.5800	133.7300	+1.680%	6,716,076	-0.957%
2024-09-30	130.4900	132.6600	130.1100	131.5200	+0.290%	2,594,843	+0.707%
2024-09-27	129.4400	131.4700	129.1700	131.1400	+2.493%	3,686,949	+0.999%
2024-09-26	128.8300	130.9000	127.5100	127.9500	-2.403%	6,986,655	+3.517%
2024-09-25	133.7500	134.3200	130.7700	131.1000	-2.368%	3,586,662	+1.030%
2024-09-24	136.5400	137.0350	134.2500	134.2800	-0.636%	3,841,983	-1.363%
2024-09-23	134.2900	136.5700	133.4200	135.1400	+0.245%	3,140,750	-1.991%
2024-09-20	133.9400	135.2900	132.6800	134.8100	-0.007%	3,972,810	-1.751%
2024-09-19	135.9000	136.4200	133.7800	134.8200	+1.621%	3,394,421	-1.758%
2024-09-18	131.8700	134.8100	131.8600	132.6700	+0.363%	2,887,407	-0.166%
2024-09-17	130.0200	132.4700	129.7800	132.1900	+1.794%	3,529,234	+0.197%
2024-09-16	129.0700	130.7500	128.4300	129.8600	+1.019%	2,477,690	+1.994%
2024-09-13	128.2800	129.7400	128.1400	128.5500	+1.022%	3,776,127	+3.034%
2024-09-12	127.0200	128.3700	125.5000	127.2500	+0.300%	3,566,531	+4.086%
2024-09-11	127.2200	127.4600	124.1200	126.8700	-0.039%	2,805,115	+4.398%
2024-09-10	128.4600	128.6700	125.6300	126.9200	-1.091%	3,607,240	+4.357%
2024-09-09	129.1000	129.6300	128.2800	128.3200	-0.620%	2,281,074	+3.219%
2024-09-06	131.2100	132.4000	128.6400	129.1200	-1.563%	3,113,645	+2.579%
2024-09-05	133.5600	133.6000	131.0050	131.1700	-0.787%	2,284,143	+0.976%
2024-09-04	134.5800	135.5200	131.8900	132.2100	-1.622%	3,033,277	+0.182%
2024-09-03	137.0100	137.1900	134.0300	134.3900	-3.691%	3,847,795	-1.444%
2024-08-30	138.5400	139.7000	137.8200	139.5400	-0.222%	2,246,475	-5.081%
2024-08-29	138.7800	140.5500	137.2900	139.8500	+1.576%	2,310,319	-5.291%
2024-08-28	137.2600	138.1500	136.6700	137.6800	-0.434%	1,544,121	-3.799%
2024-08-27	139.5000	139.9950	137.8700	138.2800	-1.292%	1,961,513	-4.216%
2024-08-26	141.0000	142.3300	139.5800	140.0900	+0.683%	2,729,233	-5.454%
2024-08-23	137.5800	139.4300	137.1500	139.1400	+2.054%	1,964,767	-4.808%
2024-08-22	136.8500	137.6300	136.0900	136.3400	-0.329%	1,642,390	-2.853%
2024-08-21	137.9500	138.3200	136.1500	136.7900	+0.051%	1,837,684	-3.173%
2024-08-20	140.0000	140.1400	136.0350	136.7200	-2.566%	3,783,131	-3.123%
2024-08-19	139.3600	141.6400	139.3600	140.3200	+0.725%	2,470,980	-5.609%
2024-08-16	138.4000	139.9100	138.3200	139.3100	-0.415%	1,830,556	-4.924%
2024-08-15	137.8700	140.4200	137.8700	139.8900	+1.805%	2,597,360	-5.318%
2024-08-14	137.2100	137.9000	136.4000	137.4100	+0.395%	1,685,080	-3.610%
2024-08-13	136.9700	137.2300	135.9800	136.8700	-1.027%	3,668,866	-3.229%
2024-08-12	137.2800	138.7500	137.2500	138.2900	+1.356%	2,812,476	-4.223%
2024-08-09	136.3800	137.1100	135.2400	136.4400	+0.037%	1,764,234	-2.924%
2024-08-08	133.7100	136.9150	133.3600	136.3900	+3.029%	2,731,020	-2.889%
2024-08-07	134.1700	135.1700	132.3000	132.3800	+0.692%	2,981,368	+0.053%
2024-08-06	131.2900	133.3850	130.3700	131.4700	+0.359%	4,062,580	+0.745%
2024-08-05	130.1600	132.2700	127.7450	131.0000	-2.783%	5,535,280	+1.107%
2024-08-02	139.7200	140.1300	133.4600	134.7500	-5.106%	5,889,071	-1.707%
2024-08-01	146.7200	147.5000	140.7500	142.0000	-2.999%	4,969,700	-6.725%
2024-07-31	147.7500	148.6000	146.3100	146.3900	+0.820%	3,467,792	-9.523%
2024-07-30	142.9800	145.6300	142.9800	145.2000	+1.298%	2,408,976	-8.781%
2024-07-29	145.2100	145.7500	142.1600	143.3400	-1.247%	3,686,844	-7.597%
2024-07-26	144.7400	145.4800	143.0600	145.1500	+0.526%	2,082,855	-8.750%
2024-07-25	142.8200	145.3800	141.9400	144.3900	+1.269%	2,917,923	-8.269%
2024-07-24	144.4300	145.3500	142.4200	142.5800	-0.690%	3,003,378	-7.105%
2024-07-23	144.8900	145.3500	143.0400	143.5700	-1.502%	3,489,146	-7.745%
2024-07-22	146.2000	146.6800	144.5200	145.7600	-0.492%	2,720,111	-9.131%
2024-07-19	147.1800	147.5150	145.6500	146.4800	-0.712%	3,354,976	-9.578%
2024-07-18	148.5900	149.4200	147.1200	147.5300	-0.486%	2,361,788	-10.222%
2024-07-17	149.0000	151.4700	147.8500	148.2500	-0.074%	3,672,703	-10.658%
2024-07-16	147.7200	148.6600	146.7400	148.3600	+0.128%	2,870,058	-10.724%
2024-07-15	146.7800	149.3100	146.1600	148.1700	+1.486%	4,375,201	-10.609%
2024-07-12	147.0500	147.2700	145.0850	146.0000	+0.185%	2,539,129	-9.281%
2024-07-11	143.6800	146.1800	142.8700	145.7300	+1.703%	2,344,961	-9.113%
2024-07-10	142.7200	143.3600	142.1600	143.2900	+0.456%	2,045,550	-7.565%
2024-07-09	142.4900	144.4400	141.8750	142.6400	-0.910%	2,353,824	-7.144%
2024-07-08	143.4300	144.8100	143.2000	143.9500	-0.014%	2,135,296	-7.989%
2024-07-05	147.7100	147.7100	143.4100	143.9700	-2.506%	2,810,207	-8.002%
2024-07-03	146.8800	148.4200	146.3500	147.6700	+0.847%	1,415,896	-10.307%
2024-07-02	147.1100	148.1100	145.4200	146.4300	+0.384%	2,415,569	-9.547%
2024-07-01	146.6000	147.0800	144.3900	145.8700	+0.275%	2,061,924	-9.200%
2024-06-28	146.7500	147.1100	145.0700	145.4700	+0.179%	2,496,430	-8.950%
2024-06-27	146.0700	146.0700	144.4000	145.2100	+0.021%	1,427,459	-8.787%
2024-06-26	146.8300	146.8300	144.1700	145.1800	-0.948%	1,912,656	-8.768%
2024-06-25	146.5600	146.7300	144.9200	146.5700	-0.143%	2,185,045	-9.634%
2024-06-24	142.7300	147.4950	142.7300	146.7800	+2.371%	2,904,893	-9.763%
2024-06-21	144.4000	145.0000	142.8950	143.3800	-0.775%	2,835,297	-7.623%
2024-06-20	143.1100	145.1700	142.4400	144.5000	+1.120%	2,560,157	-8.339%
2024-06-18	143.2200	144.3600	142.6700	142.9000	+0.133%	2,448,417	-7.313%
2024-06-17	142.4600	143.1700	141.1700	142.7100	-0.021%	2,990,019	-7.189%
2024-06-14	145.0000	145.0100	142.2500	142.7400	-1.687%	2,532,342	-7.209%
2024-06-13	146.9700	147.3200	143.7200	145.1900	-1.546%	3,177,003	-8.775%
2024-06-12	150.7500	151.2000	146.9100	147.4700	-1.212%	2,866,196	-10.185%
2024-06-11	148.1200	149.4300	146.5800	149.2800	+0.323%	1,999,821	-11.274%
2024-06-10	146.1500	149.3800	145.9700	148.8000	+2.135%	3,140,137	-10.988%
2024-06-07	145.7100	147.0000	144.6500	145.6900	-0.600%	2,111,769	-9.088%
2024-06-06	145.8000	146.7200	145.2900	146.5700	+0.501%	1,795,746	-9.634%
2024-06-05	146.0300	146.4900	144.9800	145.8400	+0.337%	2,464,723	-9.181%
2024-06-04	145.9400	146.1401	143.9400	145.3500	-1.538%	4,921,949	-8.875%
2024-06-03	152.6500	152.6500	146.6050	147.6200	-2.882%	4,973,643	-10.276%
2024-05-31	149.6600	152.2300	149.3900	152.0000	+2.027%	3,278,131	-12.862%
2024-05-30	148.4600	150.0750	148.3550	148.9800	+0.459%	2,934,086	-11.095%
2024-05-29	150.8100	150.9700	147.5400	148.3000	-1.599%	3,433,928	-10.688%
2024-05-28	149.0400	151.4200	149.0400	150.7100	+1.543%	2,749,499	-12.116%
2024-05-24	148.8200	149.7000	148.0200	148.4200	+0.209%	1,808,184	-10.760%
2024-05-23	150.7600	151.4500	147.5100	148.1100	-1.069%	2,384,993	-10.573%
2024-05-22	151.1900	151.1900	148.4900	149.7100	-1.500%	4,722,529	-11.529%
2024-05-21	152.0200	153.8600	151.9300	151.9900	-0.744%	2,270,263	-12.856%
2024-05-20	152.4600	153.8100	152.4600	153.1300	+0.453%	1,978,587	-13.505%
2024-05-17	151.2100	153.0900	150.7700	152.4400	+1.316%	3,173,016	-13.113%
2024-05-16	151.0900	151.8400	150.1500	150.4600	-0.562%	3,141,562	-11.970%
2024-05-15	150.7500	151.4200	148.3200	151.3100	+0.040%	3,442,986	-12.464%
2024-05-14	150.1100	151.3700	149.4806	151.2500	+0.854%	3,324,726	-12.430%
2024-05-13	151.0000	151.6100	149.7500	149.9700	-0.471%	3,944,348	-11.682%
2024-05-10	153.4800	154.3000	150.2000	150.6800	-1.561%	2,436,962	-12.098%
2024-05-09	152.0400	153.6100	151.6737	153.0700	+0.976%	1,977,535	-13.471%
2024-05-08	151.0100	152.7500	150.7500	151.5900	-0.512%	1,557,657	-12.626%
2024-05-07	152.0800	153.8800	152.0800	152.3700	+0.178%	1,985,593	-13.073%
2024-05-06	151.3000	153.6400	151.3000	152.1000	+1.245%	3,475,534	-12.919%
2024-05-03	149.4500	150.7800	148.4400	150.2300	+0.785%	3,485,494	-11.835%
2024-05-02	149.4800	150.2600	147.8100	149.0600	+0.669%	3,650,025	-11.143%
2024-05-01	151.0100	151.4600	146.7200	148.0700	-2.219%	5,293,522	-10.549%
2024-04-30	157.2200	157.3500	151.2700	151.4300	-4.164%	4,852,453	-12.534%
2024-04-29	156.6200	158.2600	156.6200	158.0100	+0.630%	1,847,277	-16.176%
2024-04-26	156.0100	157.2538	154.9000	157.0200	+0.102%	1,888,373	-15.648%
2024-04-25	155.7500	157.3700	154.4100	156.8600	+0.416%	3,331,099	-15.562%
2024-04-24	155.2100	156.3500	154.1200	156.2100	+0.470%	2,539,540	-15.210%
2024-04-23	154.0500	156.0800	152.8000	155.4800	+0.699%	2,543,354	-14.812%
2024-04-22	152.7900	155.8200	151.3300	154.4000	+0.764%	3,062,175	-14.216%
2024-04-19	151.1800	154.3600	151.1800	153.2300	+1.055%	3,962,026	-13.561%
2024-04-18	153.3400	153.9000	151.0900	151.6300	-0.870%	3,150,003	-12.649%
2024-04-17	154.0900	155.5000	152.2200	152.9600	-0.766%	3,607,358	-13.409%
2024-04-16	154.4400	155.1200	152.0200	154.1400	-0.843%	3,680,008	-14.072%
2024-04-15	158.0300	159.0900	155.0200	155.4500	-1.601%	3,993,925	-14.796%
2024-04-12	160.8100	162.4900	157.0700	157.9800	-1.182%	5,908,463	-16.160%
2024-04-11	160.8800	161.2100	157.8200	159.8700	-0.337%	6,268,699	-17.151%
2024-04-10	158.8000	160.7500	158.3300	160.4100	+0.338%	4,162,901	-17.430%
2024-04-09	160.0600	161.0300	158.6150	159.8700	+0.106%	2,829,086	-17.151%
2024-04-08	160.4500	161.3500	159.1800	159.7000	-0.554%	2,803,022	-17.063%
2024-04-05	159.7600	161.1250	158.3300	160.5900	+0.911%	3,111,364	-17.523%
2024-04-04	159.4100	160.2900	158.4600	159.1400	+0.025%	4,270,936	-16.771%
2024-04-03	157.8500	159.3300	157.3500	159.1000	+1.254%	2,920,893	-16.750%
2024-04-02	156.6300	157.6600	155.4100	157.1300	+0.724%	3,640,236	-15.707%
2024-04-01	155.4500	156.2950	153.7900	156.0000	+0.691%	3,099,127	-15.096%
2024-03-28	153.4500	155.3300	153.1500	154.9300	+1.454%	3,929,254	-14.510%
2024-03-27	149.9900	152.7900	149.6700	152.7100	+1.549%	2,463,543	-13.267%
2024-03-26	152.6000	153.1700	150.3200	150.3800	-1.254%	3,552,473	-11.923%
2024-03-25	151.4300	153.2500	151.3200	152.2900	+1.102%	2,645,547	-13.028%
2024-03-22	151.4100	151.9200	150.0500	150.6300	-0.640%	2,281,649	-12.069%
2024-03-21	151.1200	152.0000	150.4300	151.6000	+0.504%	3,120,517	-12.632%
2024-03-20	148.8300	151.3000	148.3200	150.8400	+0.782%	2,382,654	-12.192%
2024-03-19	147.3400	149.9200	147.3400	149.6700	+1.293%	3,062,904	-11.505%
2024-03-18	148.2800	148.5000	146.6050	147.7600	-0.485%	2,128,682	-10.361%
2024-03-15	147.0800	149.5800	147.0800	148.4800	+0.637%	3,684,569	-10.796%
2024-03-14	147.6400	148.3000	146.4900	147.5400	+0.436%	4,023,386	-10.228%

.dark-mode .fprqQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fprqQJ{ color: #333333; background-color: white; border: 2px solid #333333; }XOPSPDR S&P Oil & Gas Exploration & Production ETFstock NYSE ETF

XOP
SPDR S&P Oil & Gas Exploration & Production ETF
stock NYSE ETF