Dark

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

At Close

Sep 21, 2026 3:59:59 PM EDT

184.74USD-3.080%(-5.87)3,201,110

184.59Bid 184.79Ask 0.20Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

187.42USD-1.674%(-3.19)32,588

After-hours

Sep 21, 2026 4:49:30 PM EDT

185.00USD+0.141%(+0.26)5,159

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	187.3800	188.9400	184.3300	184.7400	-3.080%	3,201,110	0.000%
2026-09-18	192.7900	193.1600	190.5500	190.6100	-1.028%	2,723,412	-3.080%
2026-09-17	189.8000	193.0300	189.2500	192.5900	+0.412%	3,625,256	-4.076%
2026-09-16	195.9100	196.2400	190.6600	191.8000	-3.956%	7,199,127	-3.681%
2026-09-15	194.7400	200.8900	194.5200	199.7000	+3.220%	3,354,254	-7.491%
2026-09-14	198.8600	199.4600	192.9900	193.4700	-1.150%	3,795,554	-4.512%
2026-09-11	193.9320	197.9150	193.7200	195.7200	+0.128%	2,158,263	-5.610%
2026-09-10	198.2000	198.2300	192.5931	195.4700	+0.236%	5,711,363	-5.489%
2026-09-09	195.9700	196.3800	193.7500	195.0100	+0.567%	2,238,407	-5.266%
2026-09-08	193.8400	195.8300	192.7000	193.9100	+1.678%	2,346,528	-4.729%
2026-09-04	191.0500	191.6050	188.2000	190.7100	-0.842%	1,509,206	-3.130%
2026-09-03	193.2300	194.5200	191.5800	192.3300	-0.430%	2,282,744	-3.946%
2026-09-02	191.2980	194.8300	191.1500	193.1600	+0.228%	1,789,333	-4.359%
2026-09-01	192.2100	192.7600	189.3000	192.7200	+1.990%	2,823,687	-4.141%
2026-08-31	189.7700	191.2400	185.6500	188.9600	+1.624%	2,030,260	-2.233%
2026-08-28	185.4600	187.1800	184.4300	185.9400	+0.253%	1,592,510	-0.645%
2026-08-27	184.2400	186.1500	181.8200	185.4700	+0.548%	1,729,893	-0.394%
2026-08-26	180.9000	186.3200	180.1900	184.4600	+0.947%	3,421,356	+0.152%
2026-08-25	183.1350	185.0200	182.6200	182.7300	-1.885%	3,272,540	+1.100%
2026-08-24	187.9200	189.4100	184.3050	186.2400	-1.741%	2,956,064	-0.805%
2026-08-21	188.1000	190.6550	187.4900	189.5400	+1.115%	2,992,030	-2.532%
2026-08-20	189.0500	191.2400	186.6000	187.4500	+0.601%	3,663,709	-1.446%
2026-08-19	186.4100	187.8100	185.3600	186.3300	+0.529%	3,311,061	-0.853%
2026-08-18	185.6800	185.8500	182.5000	185.3500	+1.091%	3,917,386	-0.329%
2026-08-17	181.3900	183.5200	179.9565	183.3500	+1.585%	2,289,564	+0.758%
2026-08-14	179.8700	182.3800	179.1600	180.4900	+0.737%	2,051,676	+2.355%
2026-08-13	176.6200	179.3200	175.1900	179.1700	+0.330%	2,521,785	+3.109%
2026-08-12	177.8500	179.2200	176.9000	178.5800	+0.118%	2,630,526	+3.449%
2026-08-11	175.3600	178.9100	175.0200	178.3700	+1.387%	2,906,509	+3.571%
2026-08-10	169.6000	176.2650	169.0600	175.9300	+5.727%	3,772,164	+5.008%
2026-08-07	165.8500	168.7700	164.3550	166.4000	-0.389%	2,403,876	+11.022%
2026-08-06	168.4200	168.9600	165.3650	167.0500	+1.126%	2,715,439	+10.590%
2026-08-05	172.3100	172.7800	165.0600	165.1900	-3.931%	4,195,584	+11.835%
2026-08-04	171.3800	173.2200	168.7200	171.9500	-1.337%	3,250,863	+7.438%
2026-08-03	172.6600	176.9100	171.9600	174.2800	-1.759%	2,916,637	+6.002%
2026-07-31	175.4700	177.5000	173.4800	177.4000	+1.447%	2,167,843	+4.138%
2026-07-30	170.4000	175.2000	170.0700	174.8700	+1.645%	1,874,158	+5.644%
2026-07-29	170.9000	172.5400	170.2000	172.0400	+3.408%	5,119,911	+7.382%
2026-07-28	169.2300	170.7000	165.3850	166.3700	-1.603%	3,811,697	+11.042%
2026-07-27	169.9100	172.1400	168.8000	169.0800	-2.856%	3,752,548	+9.262%
2026-07-24	175.4300	177.6100	173.6300	174.0500	-0.917%	3,622,824	+6.142%
2026-07-23	180.0500	180.5000	175.2700	175.6600	-0.527%	3,384,293	+5.169%
2026-07-22	176.2600	177.9700	175.1500	176.5900	+1.588%	2,752,147	+4.615%
2026-07-21	170.8900	173.8700	170.8000	173.8300	+2.229%	2,389,121	+6.276%
2026-07-20	169.0000	172.0600	168.7650	170.0400	-0.082%	3,263,094	+8.645%
2026-07-17	168.8800	170.8500	167.7400	170.1800	+2.247%	3,346,507	+8.556%
2026-07-16	165.6400	168.1000	165.5100	166.4400	+0.958%	1,840,813	+10.995%
2026-07-15	165.8700	166.3700	162.4000	164.8600	-0.597%	2,051,650	+12.059%
2026-07-14	166.2000	166.9500	163.4300	165.8500	+0.400%	2,588,943	+11.390%
2026-07-13	161.6500	166.0900	161.4500	165.1900	+4.175%	5,595,527	+11.835%
2026-07-10	160.2500	160.5000	156.4100	158.5700	-0.558%	2,840,550	+16.504%
2026-07-09	160.8200	161.2100	158.7850	159.4600	-1.562%	3,030,489	+15.854%
2026-07-08	160.6100	163.2400	158.7100	161.9900	+2.942%	6,438,861	+14.044%
2026-07-07	154.8300	158.3350	154.3600	157.3600	+2.208%	5,146,438	+17.400%
2026-07-06	153.9100	155.3400	153.6700	153.9600	-0.440%	1,539,381	+19.992%
2026-07-02	154.6800	156.7000	153.6500	154.6400	+0.579%	1,988,328	+19.465%
2026-07-01	154.1000	155.8600	152.9700	153.7500	-0.331%	2,181,812	+20.156%
2026-06-30	155.2900	156.9850	154.0450	154.2600	-0.714%	2,486,936	+19.759%
2026-06-29	155.0200	157.1800	154.9200	155.3700	+0.446%	2,723,989	+18.903%
2026-06-26	153.7700	156.0700	153.6100	154.6800	-0.039%	2,899,986	+19.434%
2026-06-25	151.8700	155.2850	151.3850	154.7400	+1.117%	2,508,657	+19.387%
2026-06-24	152.0900	153.9100	150.3700	153.0300	-1.296%	3,581,780	+20.721%
2026-06-23	153.6600	155.7300	153.2000	155.0400	+0.090%	3,534,550	+19.156%
2026-06-22	153.4500	155.0300	151.8600	154.9000	+1.004%	2,801,963	+19.264%
2026-06-18	154.2300	154.4100	151.5500	153.3600	-1.535%	5,548,731	+20.462%
2026-06-17	156.4500	158.0400	155.0800	155.7500	-0.903%	5,487,251	+18.613%
2026-06-16	156.1900	157.9600	155.7650	157.1700	-0.751%	6,052,231	+17.542%
2026-06-15	157.5200	160.4300	157.5200	158.3600	-4.222%	6,672,429	+16.658%
2026-06-12	162.2400	167.3000	161.8300	165.3400	+1.181%	3,664,138	+11.733%
2026-06-11	169.1700	170.4550	163.2500	163.4100	-2.726%	5,713,424	+13.053%
2026-06-10	165.5300	170.5150	165.4100	167.9900	+2.402%	3,124,256	+9.971%
2026-06-09	167.0500	167.4500	161.7500	164.0500	-2.577%	6,145,906	+12.612%
2026-06-08	168.1000	170.6350	167.8100	168.3900	+1.446%	3,083,822	+9.710%
2026-06-05	170.4800	170.9599	165.9601	165.9900	-2.941%	2,357,564	+11.296%
2026-06-04	169.2700	171.7300	168.5100	171.0200	-0.064%	4,039,787	+8.022%
2026-06-03	169.9600	173.0100	168.6900	171.1300	+1.350%	2,902,001	+7.953%
2026-06-02	167.0300	169.9300	166.8018	168.8500	+0.584%	2,789,549	+9.411%
2026-06-01	166.7100	170.6700	166.6700	167.8700	+2.366%	4,246,923	+10.049%
2026-05-29	164.2800	164.8800	161.8900	163.9900	-0.588%	3,402,153	+12.653%
2026-05-28	164.7800	166.0700	163.1005	164.9600	+0.979%	2,868,862	+11.991%
2026-05-27	162.8700	165.5700	161.9500	163.3600	-1.650%	3,283,504	+13.088%
2026-05-26	169.7200	172.1000	166.0200	166.1000	-3.402%	3,568,837	+11.222%
2026-05-22	169.8800	172.4500	169.4600	171.9500	+0.762%	2,499,199	+7.438%
2026-05-21	177.1650	177.7900	169.2300	170.6500	-2.335%	5,512,146	+8.257%
2026-05-20	177.8700	179.9300	173.2600	174.7300	-2.145%	6,249,253	+5.729%
2026-05-19	177.2300	179.1350	175.4550	178.5600	+1.334%	2,184,935	+3.461%
2026-05-18	172.9700	177.8600	171.4310	176.2100	+1.195%	3,458,488	+4.841%
2026-05-15	171.0000	174.2700	170.8485	174.1300	+2.902%	3,155,801	+6.093%
2026-05-14	167.6700	170.1900	167.3000	169.2200	+0.523%	2,238,203	+9.171%
2026-05-13	169.9100	170.6000	166.7200	168.3400	-0.825%	3,437,746	+9.742%
2026-05-12	170.3400	170.9100	168.0400	169.7400	+0.640%	3,147,954	+8.837%
2026-05-11	167.7000	169.2800	166.8300	168.6600	+2.119%	2,683,285	+9.534%
2026-05-08	165.4700	167.1888	163.8150	165.1600	-0.542%	2,849,425	+11.855%
2026-05-07	165.5000	166.6700	162.2400	166.0600	-1.931%	5,819,583	+11.249%
2026-05-06	171.9200	173.9800	169.0900	169.3300	-6.235%	6,566,607	+9.101%
2026-05-05	179.6100	181.6700	178.8250	180.5900	-0.232%	2,969,670	+2.298%
2026-05-04	177.2300	181.0600	176.0000	181.0100	+2.457%	4,801,697	+2.061%
2026-05-01	176.8200	177.8300	172.7701	176.6700	-0.864%	2,787,520	+4.568%
2026-04-30	174.1500	178.5300	172.8800	178.2100	+0.276%	2,500,713	+3.664%
2026-04-29	174.3000	177.8500	173.7250	177.7200	+3.536%	4,992,343	+3.950%
2026-04-28	172.3000	173.2300	170.7400	171.6500	+1.280%	3,606,818	+7.626%
2026-04-27	169.4700	171.8940	168.7600	169.4800	+0.851%	2,246,316	+9.004%
2026-04-24	169.0500	169.8000	166.7900	168.0500	-0.891%	3,480,217	+9.932%
2026-04-23	169.2200	170.2150	167.4000	169.5600	+0.773%	5,599,733	+8.953%
2026-04-22	166.1300	168.5000	166.1300	168.2600	+1.976%	2,418,959	+9.794%
2026-04-21	161.3600	165.4700	161.0615	165.0000	+2.414%	4,203,445	+11.964%
2026-04-20	161.0300	162.1200	159.5900	161.1100	+0.889%	2,718,646	+14.667%
2026-04-17	159.7700	160.1600	154.6350	159.6900	-4.844%	9,203,633	+15.687%
2026-04-16	164.3000	168.1100	164.2800	167.8200	+2.167%	3,164,469	+10.082%
2026-04-15	162.8100	165.6600	161.6100	164.2600	+0.514%	2,886,763	+12.468%
2026-04-14	166.9500	167.3000	162.4800	163.4200	-3.124%	5,553,687	+13.046%
2026-04-13	170.7600	171.5580	167.4600	168.6900	+0.137%	2,621,279	+9.514%
2026-04-10	167.2300	168.9200	165.7150	168.4600	+0.417%	3,574,202	+9.664%
2026-04-09	172.6500	174.1300	166.5950	167.7600	-2.289%	5,695,753	+10.122%
2026-04-08	166.4200	172.2700	164.6800	171.6900	-4.796%	6,721,897	+7.601%
2026-04-07	179.4900	182.9790	179.4900	180.3400	+0.715%	5,214,920	+2.440%
2026-04-06	177.0500	179.1000	176.2300	179.0600	+0.754%	2,676,734	+3.172%
2026-04-02	181.2900	182.3100	175.9550	177.7200	+1.641%	4,688,351	+3.950%
2026-04-01	177.4000	180.4760	173.0550	174.8500	-3.839%	7,667,937	+5.656%
2026-03-31	185.5000	187.7200	178.1000	181.8300	-1.968%	7,389,229	+1.600%
2026-03-30	190.0900	190.3600	184.6100	185.4800	-1.435%	6,008,732	-0.399%
2026-03-27	186.6600	188.4800	185.2300	188.1800	+1.543%	4,496,350	-1.828%
2026-03-26	182.4100	187.1900	182.4100	185.3200	+2.037%	4,482,737	-0.313%
2026-03-25	178.4000	181.8050	178.0000	181.6200	+0.766%	4,400,651	+1.718%
2026-03-24	176.3800	182.3100	176.3800	180.2400	+3.071%	4,832,135	+2.497%
2026-03-23	172.4580	176.7700	170.4300	174.8700	-1.270%	9,620,907	+5.644%
2026-03-20	175.6000	179.6900	175.0100	177.1200	+1.188%	6,319,267	+4.302%
2026-03-19	175.1100	179.3400	174.2900	175.0400	+0.969%	7,139,532	+5.542%
2026-03-18	170.5600	173.8700	170.5600	173.3600	+1.929%	5,627,494	+6.564%
2026-03-17	168.9400	171.4500	168.3100	170.0800	+1.619%	4,553,648	+8.619%
2026-03-16	167.6000	169.3100	165.8000	167.3700	-0.310%	4,656,637	+10.378%
2026-03-13	165.5400	168.5400	164.6500	167.8900	+0.708%	4,904,268	+10.036%
2026-03-12	166.0000	168.9800	165.4900	166.7100	+1.227%	8,954,323	+10.815%
2026-03-11	159.3100	164.9900	159.0200	164.6900	+3.579%	6,574,960	+12.174%
2026-03-10	160.4500	162.3000	157.7200	159.0000	-1.743%	9,847,549	+16.189%
2026-03-09	166.1600	166.7500	160.4400	161.8200	-1.407%	10,482,757	+14.164%
2026-03-06	165.7300	167.4200	163.4200	164.1300	+0.189%	10,272,691	+12.557%
2026-03-05	162.2400	165.7700	162.0200	163.8200	+1.897%	8,732,533	+12.770%
2026-03-04	156.6300	161.3300	155.6500	160.7700	+1.120%	5,099,217	+14.909%
2026-03-03	161.7600	162.4600	157.2200	158.9900	-0.357%	9,494,794	+16.196%
2026-03-02	160.3800	160.9900	155.9800	159.5600	+3.799%	9,873,545	+15.781%
2026-02-27	151.1200	154.0000	149.9100	153.7200	+2.624%	3,548,957	+20.180%
2026-02-26	146.6100	151.1520	145.6100	149.7900	+0.943%	3,130,771	+23.333%
2026-02-25	149.8500	150.1500	145.9300	148.3900	-0.782%	2,443,229	+24.496%
2026-02-24	149.5200	149.7350	147.3250	149.5600	+0.047%	2,727,128	+23.522%
2026-02-23	151.7500	153.8900	148.2700	149.4900	-1.561%	3,516,672	+23.580%
2026-02-20	150.7000	152.5200	149.9400	151.8600	+0.330%	4,062,755	+21.652%
2026-02-19	149.5300	152.1200	149.0700	151.3600	+2.236%	4,539,550	+22.053%
2026-02-18	146.7200	148.2600	146.3200	148.0500	+1.823%	3,942,596	+24.782%
2026-02-17	147.9000	149.5000	142.9600	145.4000	-1.684%	2,975,622	+27.056%
2026-02-13	144.2800	148.3800	144.1900	147.8900	+2.254%	4,568,139	+24.917%
2026-02-12	148.5000	149.3300	142.5200	144.6300	-2.972%	6,405,872	+27.733%
2026-02-11	147.8100	149.2100	146.7100	149.0600	+2.362%	3,267,661	+23.937%
2026-02-10	146.4050	146.5400	144.6300	145.6200	-0.594%	3,661,035	+26.864%
2026-02-09	145.4100	147.0700	144.8900	146.4900	+0.055%	2,224,813	+26.111%
2026-02-06	142.4200	146.6200	142.2150	146.4100	+3.499%	3,533,667	+26.180%
2026-02-05	142.0000	143.0000	139.1600	141.4600	-1.634%	4,371,078	+30.595%
2026-02-04	140.2200	144.1500	140.2200	143.8100	+2.883%	6,675,773	+28.461%
2026-02-03	135.6100	139.9150	134.9200	139.7800	+2.961%	7,971,416	+32.165%
2026-02-02	135.2750	137.5500	134.8600	135.7600	-3.195%	6,955,744	+36.078%
2026-01-30	138.7000	140.3450	136.9500	140.2400	+0.914%	6,655,934	+31.731%
2026-01-29	140.8000	142.3900	138.5000	138.9700	+1.364%	9,341,837	+32.935%
2026-01-28	136.3850	137.2200	135.3200	137.1000	+1.256%	4,802,268	+34.748%
2026-01-27	134.9300	136.3100	134.1300	135.4000	+0.453%	2,382,050	+36.440%
2026-01-26	136.3450	136.5500	133.5600	134.7900	-0.318%	3,409,462	+37.058%
2026-01-23	136.7000	138.2700	134.7400	135.2200	+0.513%	4,935,522	+36.622%
2026-01-22	134.4700	135.3100	133.6000	134.5300	-0.074%	4,188,102	+37.323%
2026-01-21	132.3200	136.1600	132.3200	134.6300	+3.753%	5,399,167	+37.221%
2026-01-20	131.5900	132.4300	129.1050	129.7600	-0.407%	2,895,574	+42.371%
2026-01-16	130.2600	130.5950	129.3100	130.2900	+0.008%	3,303,888	+41.791%
2026-01-15	130.3200	131.6300	128.5100	130.2800	-1.258%	4,784,312	+41.802%
2026-01-14	129.9600	133.8000	129.7600	131.9400	+1.688%	6,089,424	+40.018%
2026-01-13	128.9800	131.3600	128.5700	129.7500	+1.733%	6,634,081	+42.382%
2026-01-12	127.6200	128.3100	126.4200	127.5400	+0.102%	2,700,305	+44.849%
2026-01-09	128.8600	129.6100	126.9400	127.4100	-0.817%	2,871,616	+44.996%
2026-01-08	124.3500	129.8100	124.3200	128.4600	+3.630%	4,722,264	+43.811%
2026-01-07	126.2100	126.5500	123.1600	123.9600	-1.259%	2,978,402	+49.032%
2026-01-06	127.5800	127.9200	125.2300	125.5400	-1.537%	3,197,815	+47.156%
2026-01-05	131.2600	131.8500	125.1500	127.5000	-1.132%	4,800,613	+44.894%
2026-01-02	126.3900	129.4000	125.5900	128.9600	+2.138%	2,115,217	+43.254%
2025-12-31	127.1300	127.3500	125.6700	126.2600	-0.918%	1,456,880	+46.317%
2025-12-30	127.4600	128.4400	127.3600	127.4300	+0.767%	1,308,272	+44.974%
2025-12-29	125.7300	126.7950	125.4500	126.4600	+1.200%	1,982,629	+46.086%
2025-12-26	125.7100	125.9531	124.1900	124.9600	-0.762%	1,657,595	+47.839%
2025-12-24	125.8300	126.3200	125.2000	125.9200	-0.443%	1,048,162	+46.712%
2025-12-23	125.9900	126.7450	125.0600	126.4800	+0.982%	2,041,226	+46.063%
2025-12-22	125.8400	127.6800	125.1100	125.2500	-0.247%	2,051,244	+47.497%
2025-12-19	125.2500	126.8500	125.2500	125.5600	+0.376%	2,174,347	+47.133%
2025-12-18	127.9200	128.0300	124.7000	125.0900	-2.197%	3,425,449	+47.686%
2025-12-17	126.0850	128.2200	125.7000	127.9000	+2.353%	3,575,764	+44.441%
2025-12-16	128.2200	128.5300	124.3200	124.9600	-3.788%	5,431,199	+47.839%
2025-12-15	131.9900	131.9900	128.4836	129.8800	-1.404%	3,079,020	+42.239%
2025-12-12	133.5800	134.2300	131.7000	131.7300	-0.962%	1,723,791	+40.241%
2025-12-11	133.3800	134.1700	132.4300	133.0100	-1.634%	2,219,402	+38.892%
2025-12-10	134.3100	135.6400	132.4418	135.2200	+0.498%	2,696,866	+36.622%
2025-12-09	133.9200	135.4600	133.8300	134.5500	+0.313%	2,100,065	+37.302%
2025-12-08	135.5500	136.7500	133.9750	134.1300	-1.873%	2,743,332	+37.732%
2025-12-05	136.5400	139.4800	136.5400	136.6900	+0.154%	2,666,559	+35.153%
2025-12-04	136.2650	137.4500	135.5600	136.4800	0.000%	1,436,630	+35.360%
2025-12-03	133.8200	136.6350	133.8200	136.4800	+2.578%	2,139,385	+35.360%
2025-12-02	134.7700	134.7700	132.2800	133.0500	-1.503%	1,826,188	+38.850%
2025-12-01	134.0400	136.2250	133.7100	135.0800	+0.791%	2,186,462	+36.763%
2025-11-28	132.0800	134.4500	131.8100	134.0200	+1.777%	1,281,311	+37.845%
2025-11-26	130.2800	133.0500	130.2800	131.6800	+1.121%	1,537,329	+40.295%
2025-11-25	129.4200	130.5250	127.9600	130.2200	-0.466%	1,644,302	+41.868%
2025-11-24	128.8700	131.3000	127.1000	130.8300	+0.840%	2,270,851	+41.206%
2025-11-21	128.0850	130.5700	126.9600	129.7400	+0.918%	2,958,672	+42.392%
2025-11-20	132.4000	135.2050	128.4850	128.5600	-2.517%	3,490,593	+43.699%
2025-11-19	130.6950	132.2400	129.8700	131.8800	-1.206%	2,705,076	+40.082%
2025-11-18	130.0650	133.9200	129.7420	133.4900	+1.560%	2,888,854	+38.392%
2025-11-17	133.6000	134.0200	130.6800	131.4400	-1.918%	3,032,737	+40.551%
2025-11-14	131.4500	134.1800	130.1465	134.0100	+1.584%	2,640,090	+37.855%
2025-11-13	132.1000	134.0600	131.0000	131.9200	-0.098%	3,384,577	+40.039%
2025-11-12	133.0850	134.0400	131.8600	132.0500	-1.551%	2,794,107	+39.902%
2025-11-11	131.9200	135.1600	131.9200	134.1300	+2.070%	3,923,849	+37.732%
2025-11-10	130.5500	131.8300	128.7300	131.4100	+1.491%	2,599,857	+40.583%
2025-11-07	127.1900	129.8900	126.3700	129.4800	+2.081%	3,892,839	+42.678%
2025-11-06	125.8100	128.7800	125.8100	126.8400	+1.684%	2,557,036	+45.648%
2025-11-05	125.5200	127.4200	124.6600	124.7400	-0.945%	2,828,724	+48.100%
2025-11-04	125.4200	126.5250	123.4000	125.9300	-1.355%	2,508,185	+46.701%
2025-11-03	126.5900	127.7700	124.8400	127.6600	+0.662%	1,871,884	+44.713%
2025-10-31	126.3400	127.4100	125.6500	126.8200	+0.763%	1,946,943	+45.671%
2025-10-30	126.0200	128.0600	125.4700	125.8600	-0.396%	1,660,571	+46.782%
2025-10-29	125.7100	127.5750	125.4800	126.3600	+0.421%	1,924,677	+46.201%
2025-10-28	127.2900	127.5085	125.5350	125.8300	-1.963%	2,533,807	+46.817%
2025-10-27	129.1100	129.6200	128.0700	128.3500	-0.086%	2,448,196	+43.935%
2025-10-24	130.1800	130.5500	128.4100	128.4600	-0.925%	2,139,887	+43.811%
2025-10-23	128.4900	130.2700	127.5200	129.6600	+3.811%	4,361,891	+42.480%
2025-10-22	124.8400	125.7800	122.8300	124.9000	+0.450%	3,691,707	+47.910%
2025-10-21	125.2800	125.8200	123.8200	124.3400	-0.742%	2,885,867	+48.576%
2025-10-20	124.5600	126.3000	124.2500	125.2700	+1.376%	3,200,678	+47.473%
2025-10-17	123.2600	124.7100	122.3200	123.5700	+0.227%	2,568,070	+49.502%
2025-10-16	126.3700	126.8900	122.1100	123.2900	-2.096%	4,894,480	+49.842%
2025-10-15	126.6400	128.0300	125.0600	125.9300	-0.166%	2,169,944	+46.701%
2025-10-14	124.3000	127.3000	124.1400	126.1400	-0.841%	3,336,060	+46.456%
2025-10-13	125.7600	127.5000	124.7200	127.2100	+2.622%	3,234,006	+45.224%
2025-10-10	128.8400	129.7700	123.9200	123.9600	-5.374%	8,024,754	+49.032%
2025-10-09	134.1500	135.3800	130.5900	131.0000	-2.180%	3,699,268	+41.023%
2025-10-08	133.8300	134.0500	131.7900	133.9200	+0.142%	2,678,129	+37.948%
2025-10-07	133.7700	134.0300	131.7300	133.7300	-0.313%	3,137,221	+38.144%
2025-10-06	134.0700	135.4600	133.5200	134.1500	+0.721%	3,300,732	+37.712%
2025-10-03	133.0400	133.8700	132.5250	133.1900	+1.001%	4,095,169	+38.704%
2025-10-02	133.7600	134.5900	131.5200	131.8700	-1.948%	4,067,989	+40.093%
2025-10-01	131.2700	134.8000	131.1200	134.4900	+1.732%	3,631,965	+37.363%
2025-09-30	131.9600	132.9600	130.9200	132.2000	-0.974%	5,936,396	+39.743%
2025-09-29	136.1900	136.4400	132.8400	133.5000	-2.725%	4,360,900	+38.382%
2025-09-26	135.8100	139.3000	135.8100	137.2400	+0.845%	5,461,161	+34.611%
2025-09-25	134.5900	136.7500	134.3400	136.0900	+0.599%	3,933,996	+35.748%
2025-09-24	134.7000	137.1600	134.4300	135.2800	+1.531%	5,055,087	+36.561%
2025-09-23	130.9900	135.8800	130.9900	133.2400	+2.343%	5,288,216	+38.652%
2025-09-22	128.8100	130.7000	128.2500	130.1900	+0.069%	2,691,778	+41.900%
2025-09-19	132.3600	132.6400	129.6100	130.1000	-2.122%	3,487,183	+41.998%
2025-09-18	133.5900	133.9000	131.4200	132.9200	-0.308%	3,633,875	+38.986%
2025-09-17	132.9400	135.3000	132.3500	133.3300	-0.067%	3,586,405	+38.558%
2025-09-16	130.3300	133.7200	130.2000	133.4200	+3.154%	5,477,003	+38.465%
2025-09-15	129.8300	130.5600	128.6800	129.3400	-0.607%	4,251,183	+42.833%
2025-09-12	132.0800	132.7400	130.0600	130.1300	-0.944%	2,374,129	+41.966%
2025-09-11	130.4900	131.8400	129.9300	131.3700	-0.304%	2,377,647	+40.626%
2025-09-10	129.1100	131.8100	128.8800	131.7700	+2.124%	3,279,731	+40.199%
2025-09-09	129.4300	131.5400	128.9200	129.0300	+0.264%	3,272,479	+43.176%
2025-09-08	130.5600	130.8550	127.7500	128.6900	-0.733%	4,677,871	+43.554%
2025-09-05	130.6400	132.0600	128.4400	129.6400	-1.974%	5,291,197	+42.502%
2025-09-04	130.2700	132.6800	129.7950	132.2500	+1.078%	3,572,330	+39.690%
2025-09-03	133.3800	134.8500	130.3500	130.8400	-2.772%	3,305,079	+41.195%
2025-09-02	132.3300	134.5800	131.8300	134.5700	+1.173%	2,816,635	+37.282%
2025-08-29	132.7300	133.6800	132.3800	133.0100	+0.173%	2,174,554	+38.892%
2025-08-28	131.3900	133.0200	130.3300	132.7800	+1.050%	2,902,819	+39.132%
2025-08-27	129.1600	131.9700	129.0200	131.4000	+1.436%	2,593,203	+40.594%
2025-08-26	129.2200	129.6300	128.1200	129.5400	-0.323%	2,103,071	+42.612%
2025-08-25	128.4400	130.2450	127.7600	129.9600	+1.042%	2,435,825	+42.151%
2025-08-22	124.6500	128.9000	124.6500	128.6200	+3.426%	2,933,081	+43.632%
2025-08-21	123.7000	124.8100	123.0055	124.3600	+0.201%	1,969,208	+48.553%
2025-08-20	123.1500	124.6200	122.4000	124.1100	+0.968%	1,917,173	+48.852%
2025-08-19	122.7500	124.4100	122.2100	122.9200	-0.454%	1,331,535	+50.293%
2025-08-18	123.4200	123.7800	122.1725	123.4800	-0.835%	2,365,168	+49.611%
2025-08-15	125.0400	125.9600	124.1500	124.5200	-0.503%	2,062,823	+48.362%
2025-08-14	124.2600	125.2850	123.0350	125.1500	+0.176%	2,753,039	+47.615%
2025-08-13	123.2800	124.9500	123.0200	124.9300	+1.347%	2,797,506	+47.875%
2025-08-12	122.2000	124.3800	121.8050	123.2700	+1.199%	4,658,201	+49.866%
2025-08-11	123.4700	124.2100	121.4551	121.8100	-0.959%	2,478,472	+51.662%
2025-08-08	123.0900	124.9200	122.4000	122.9900	+0.367%	3,342,886	+50.207%
2025-08-07	125.1300	126.9400	122.3000	122.5400	-0.946%	3,299,176	+50.759%
2025-08-06	126.1800	127.1300	123.1800	123.7100	-1.064%	2,871,207	+49.333%
2025-08-05	124.3000	125.3300	123.0800	125.0400	+0.766%	2,381,124	+47.745%
2025-08-04	123.3900	124.5900	123.0000	124.0900	+0.315%	2,198,588	+48.876%
2025-08-01	127.4700	127.6350	123.0800	123.7000	-3.472%	3,913,636	+49.345%
2025-07-31	128.2600	130.1700	127.3950	128.1500	-1.195%	2,240,537	+44.159%
2025-07-30	130.6200	131.0300	128.5200	129.7000	-1.578%	2,839,272	+42.436%
2025-07-29	131.1700	132.0300	129.8800	131.7800	+0.649%	3,341,225	+40.188%
2025-07-28	129.5100	131.0500	129.2900	130.9300	+2.273%	2,611,761	+41.098%
2025-07-25	128.9600	129.3950	127.3550	128.0200	-0.598%	1,839,733	+44.306%
2025-07-24	128.2100	129.3400	127.1600	128.7900	+0.257%	2,736,465	+43.443%
2025-07-23	126.8700	128.5900	126.2400	128.4600	+0.698%	2,476,122	+43.811%
2025-07-22	125.8400	128.0200	125.8400	127.5700	+1.110%	1,829,818	+44.815%
2025-07-21	129.3600	129.5750	125.9350	126.1700	-2.504%	3,186,109	+46.421%
2025-07-18	130.9900	131.4800	128.9600	129.4100	+0.147%	4,750,352	+42.756%
2025-07-17	126.5900	129.5000	126.2400	129.2200	+1.957%	2,181,953	+42.965%
2025-07-16	128.9400	129.6000	126.2200	126.7400	-1.630%	2,970,593	+45.763%
2025-07-15	131.5000	132.3400	128.7000	128.8400	-2.157%	3,096,436	+43.387%
2025-07-14	132.5800	132.9500	130.7000	131.6800	-1.045%	2,575,829	+40.295%
2025-07-11	131.9500	133.7400	131.5000	133.0700	+0.590%	1,986,564	+38.829%
2025-07-10	130.3400	132.3787	128.7900	132.2900	+1.209%	2,052,772	+39.648%
2025-07-09	131.2800	132.0200	130.2100	130.7100	-0.835%	2,329,567	+41.336%
2025-07-08	127.5500	132.8300	127.5500	131.8100	+3.178%	4,110,760	+40.156%
2025-07-07	128.4000	129.5850	126.2600	127.7500	-1.099%	2,652,056	+44.611%
2025-07-03	129.2000	130.2000	128.8000	129.1700	-0.085%	962,964	+43.021%
2025-07-02	128.0200	129.5700	126.5200	129.2800	+1.892%	2,789,132	+42.899%
2025-07-01	125.7500	128.1400	124.3600	126.8800	+0.859%	3,055,840	+45.602%
2025-06-30	126.3600	126.9000	125.6300	125.8000	-1.101%	2,363,937	+46.852%
2025-06-27	127.6900	127.7400	126.0600	127.2000	-0.454%	3,083,817	+45.236%
2025-06-26	126.3300	128.4000	126.1800	127.7800	+1.300%	2,927,114	+44.577%
2025-06-25	127.8000	127.8000	126.1100	126.1400	-1.484%	3,199,585	+46.456%
2025-06-24	126.7200	129.1900	126.3001	128.0400	-0.713%	5,403,545	+44.283%
2025-06-23	135.3300	135.3800	128.5800	128.9600	-4.155%	10,082,431	+43.254%
2025-06-20	134.1000	135.0050	133.3900	134.5500	+0.515%	4,166,693	+37.302%
2025-06-18	135.0700	136.3100	133.5550	133.8600	-0.719%	4,803,278	+38.010%
2025-06-17	134.3100	135.9900	132.8100	134.8300	+1.300%	6,828,363	+37.017%
2025-06-16	131.7600	134.1000	131.2200	133.1000	+0.241%	6,158,794	+38.798%
2025-06-13	132.5100	133.2700	129.5000	132.7800	+2.668%	7,719,649	+39.132%
2025-06-12	127.3800	129.3700	126.2100	129.3300	+0.646%	3,750,500	+42.844%
2025-06-11	127.6900	129.5650	126.3000	128.5000	+1.903%	6,048,006	+43.767%
2025-06-10	125.8300	127.9700	125.6200	126.1000	+1.473%	5,834,765	+46.503%
2025-06-09	123.7900	125.5300	122.8500	124.2700	+0.844%	3,655,337	+48.660%
2025-06-06	121.8100	123.9200	121.8100	123.2300	+2.427%	3,294,743	+49.915%
2025-06-05	121.1600	121.5600	119.6700	120.3100	-0.249%	2,851,466	+53.553%
2025-06-04	123.3400	124.6700	120.3800	120.6100	-2.451%	5,127,946	+53.171%
2025-06-03	121.1400	124.8100	119.9800	123.6400	+2.081%	4,137,547	+49.418%
2025-06-02	122.7900	123.1200	120.0000	121.1200	+1.313%	3,942,643	+52.526%
2025-05-30	120.1700	120.8400	118.7700	119.5500	-1.345%	4,350,120	+54.529%
2025-05-29	120.8100	121.2700	119.7400	121.1800	+0.448%	3,088,523	+52.451%
2025-05-28	123.4300	123.8000	120.4200	120.6400	-1.719%	3,987,971	+53.133%
2025-05-27	121.7400	122.8100	120.4200	122.7500	+1.581%	2,983,652	+50.501%
2025-05-23	119.3500	121.2500	119.0500	120.8400	+0.091%	2,856,287	+52.880%
2025-05-22	119.8200	121.4400	118.1400	120.7300	-0.058%	4,004,427	+53.019%
2025-05-21	122.8500	123.0150	120.7600	120.8000	-2.194%	4,091,265	+52.930%
2025-05-20	124.1800	124.9900	123.3900	123.5100	-0.524%	2,657,118	+49.575%
2025-05-19	124.4900	124.5650	123.0800	124.1600	-1.028%	2,587,346	+48.792%
2025-05-16	125.6300	126.0500	124.0540	125.4500	-0.096%	1,874,675	+47.262%
2025-05-15	124.3600	125.7200	123.4800	125.5700	-0.915%	5,849,676	+47.121%
2025-05-14	125.8100	127.2400	125.6600	126.7300	-0.487%	4,583,977	+45.774%
2025-05-13	124.2200	128.3200	123.7600	127.3500	+3.310%	3,656,842	+45.065%
2025-05-12	124.7800	125.9300	122.5600	123.2700	+3.728%	3,857,910	+49.866%
2025-05-09	118.6200	119.3505	117.4200	118.8400	+1.573%	2,949,041	+55.453%
2025-05-08	114.6900	117.8800	114.4400	117.0000	+3.275%	3,867,090	+57.897%
2025-05-07	113.5700	113.8800	111.9100	113.2900	+0.133%	1,863,884	+63.068%
2025-05-06	113.7700	114.7300	112.3300	113.1400	+0.159%	4,140,218	+63.284%
2025-05-05	113.2200	114.1800	112.1200	112.9600	-1.731%	3,441,922	+63.545%
2025-05-02	114.0800	115.1250	112.0600	114.9500	+1.996%	4,731,233	+60.713%
2025-05-01	110.5900	114.1500	110.5900	112.7000	+1.797%	5,689,931	+63.922%
2025-04-30	112.1400	112.5000	109.3800	110.7100	-2.809%	6,444,224	+66.868%
2025-04-29	113.1900	114.6400	112.5100	113.9100	-0.689%	2,863,939	+62.181%
2025-04-28	113.1600	114.9900	113.1478	114.7000	+1.164%	2,074,225	+61.064%
2025-04-25	111.4900	113.4200	111.2800	113.3800	+0.541%	2,027,954	+62.939%
2025-04-24	112.4700	113.3700	111.2550	112.7700	+1.057%	2,317,519	+63.820%
2025-04-23	112.7800	114.8800	110.7800	111.5900	+0.333%	4,486,827	+65.552%
2025-04-22	110.5400	112.6300	109.7500	111.2200	+2.460%	3,535,315	+66.103%
2025-04-21	109.9400	110.2000	107.3400	108.5500	-3.020%	3,851,170	+70.189%
2025-04-17	110.0900	113.6400	110.0900	111.9300	+2.792%	5,060,833	+65.050%
2025-04-16	107.2200	111.0100	107.1800	108.8900	+1.814%	3,800,657	+69.657%
2025-04-15	106.9500	109.0300	106.7200	106.9500	-0.502%	2,219,477	+72.735%
2025-04-14	110.2200	110.7100	106.0400	107.4900	-0.074%	2,664,026	+71.867%
2025-04-11	104.4200	108.4100	102.5101	107.5700	+3.046%	3,907,920	+71.739%
2025-04-10	109.6000	109.6850	102.0600	104.3900	-8.221%	6,395,696	+76.971%
2025-04-09	99.7800	115.0500	99.0100	113.7400	+11.608%	9,344,382	+62.423%
2025-04-08	110.0000	110.6899	100.3100	101.9100	-4.085%	8,145,217	+81.278%
2025-04-07	102.7200	111.7100	100.8000	106.2500	-0.431%	6,281,111	+73.873%
2025-04-04	113.8700	114.4500	105.0200	106.7100	-10.673%	10,910,442	+73.123%
2025-04-03	125.6200	126.3700	119.3600	119.4600	-10.684%	8,685,193	+54.646%
2025-04-02	130.7500	133.9000	130.7500	133.7500	+0.982%	1,901,879	+38.123%
2025-04-01	131.2900	132.5550	129.7700	132.4500	+0.562%	1,431,126	+39.479%

.dark-mode .dRlY3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRlY3q{ color: #333333; background-color: white; border: 2px solid #333333; }XOPState Street SPDR S&P Oil & Gas Exploration & Production ETFstock NYSE ETF

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