U.S. markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.13+0.93 (+1.75%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202052.8654.3452.2654.1354.137,383,900
Aug 06, 202053.6354.2053.0153.2053.205,330,600
Aug 05, 202054.2654.5953.1854.0454.046,979,000
Aug 04, 202051.6953.3251.3152.9252.927,857,200
Aug 03, 202051.6652.5351.1051.9451.944,903,600
Jul 31, 202050.9851.4150.2451.3751.377,206,800
Jul 30, 202051.6951.9450.2551.4151.417,770,600
Jul 29, 202051.3552.8350.8552.7652.766,496,700
Jul 28, 202051.5252.2950.9651.0751.075,770,800
Jul 27, 202052.6452.7451.3651.8251.827,163,200
Jul 24, 202052.9654.0252.7352.7852.787,736,100
Jul 23, 202052.8553.6852.3053.1353.137,092,400
Jul 22, 202052.8453.2251.8553.1153.118,010,600
Jul 21, 202051.1554.2751.1553.6853.6811,496,700
Jul 20, 202050.8151.5550.1650.1950.197,232,900
Jul 17, 202051.8552.8650.4150.6150.619,560,000
Jul 16, 202051.2552.7850.7451.7651.768,747,000
Jul 15, 202051.7452.1450.5651.8951.898,066,300
Jul 14, 202048.1450.4247.6650.3950.3912,405,400
Jul 13, 202050.0050.0648.2248.3348.338,945,100
Jul 10, 202047.4849.4547.1949.4149.417,691,400
Jul 09, 202050.3350.5147.6247.6847.688,758,200
Jul 08, 202050.3151.1249.6150.3150.318,241,500
Jul 07, 202051.3751.7350.1650.2650.267,142,400
Jul 06, 202053.0653.4551.2252.0752.077,172,200
Jul 02, 202051.9952.8551.5051.9651.967,365,300
Jul 01, 202052.3353.2350.4850.6650.668,555,800
Jun 30, 202050.4052.4349.7552.1852.187,304,200
Jun 29, 202050.1751.2949.4950.7850.787,378,800
Jun 26, 202051.6351.7149.4849.7449.748,801,300
Jun 25, 202050.6752.7850.1552.2552.258,032,000
Jun 24, 202054.1254.1251.0551.1951.1912,928,700
Jun 23, 202056.3656.6054.9255.1555.156,047,300
Jun 22, 202055.8055.9454.4455.3355.338,747,700
Jun 22, 20200.311 Dividend
Jun 19, 202059.5159.5656.0456.0855.779,763,200
Jun 18, 202056.8359.1756.2457.6557.335,817,200
Jun 17, 202060.0260.0257.3757.3757.0510,590,100
Jun 16, 202061.6462.1058.4360.1959.8613,069,300
Jun 15, 202055.0359.3354.5358.5658.249,859,500
Jun 12, 202059.4459.9356.0058.0357.719,338,000
Jun 11, 202056.6059.5255.5655.9055.5911,542,300
Jun 10, 202065.3065.3061.4961.7561.4113,737,000
Jun 09, 202068.7068.7065.0966.6166.2415,495,600
Jun 08, 202067.7471.9366.6771.8271.4223,262,400
Jun 05, 202060.4463.8660.3463.7263.3717,096,100
Jun 04, 202055.8357.3455.1757.0056.689,877,100
Jun 03, 202056.2056.5055.2756.3356.0211,562,900
Jun 02, 202053.7455.2553.7455.2554.947,122,900
Jun 01, 202051.6253.7750.8753.3953.096,903,600
May 29, 202052.4853.0151.2051.8851.597,869,300
May 28, 202054.9655.2352.4852.7852.497,562,000
May 27, 202055.4855.6653.1155.1754.866,546,700
May 26, 202054.3555.6153.9054.9854.687,644,000
May 22, 202052.3852.8951.3852.8352.545,645,500
May 21, 202053.4053.9752.0152.7352.447,289,300
May 20, 202052.7253.9052.4953.1452.859,063,100
May 19, 202053.1853.3651.3651.3751.097,541,200
May 18, 202051.0253.1450.6452.9452.659,664,000
May 15, 202047.8349.1747.0647.9447.677,819,700
May 14, 202047.1348.6945.0047.6347.3712,272,800
May 13, 202051.5651.5647.1647.9747.7014,234,700
May 12, 202053.0753.5551.3751.3951.117,525,300
May 11, 202053.0754.0152.3752.4352.146,953,900
May 08, 202051.6653.6751.2653.5953.298,008,300
May 07, 202051.4152.3850.1450.6550.378,845,100
May 06, 202052.2552.5449.8849.9149.6310,741,400
May 05, 202055.6755.7051.4851.7551.4611,905,800
May 04, 202049.1552.6948.4352.5952.3010,001,300
May 01, 202053.1453.6049.4550.0149.7311,455,600
Apr 30, 202054.9555.7152.3054.3654.0614,876,500
Apr 29, 202050.1153.9550.0453.7353.4311,814,800
Apr 28, 202048.9049.3447.0448.4848.218,198,900
Apr 27, 202046.2248.6044.4148.0347.769,154,800
Apr 24, 202048.1048.6945.4647.0046.748,967,300
Apr 23, 202046.2548.2245.5046.5846.3212,344,600
Apr 22, 202045.3446.3444.0244.8244.5711,448,900
Apr 21, 202042.1744.2441.9743.5943.3518,369,400
Apr 20, 202039.6744.1139.5043.0142.7719,966,900
Apr 17, 202038.8542.4238.8542.3642.1311,995,100
Apr 16, 202040.3840.5038.3838.4738.267,705,200
Apr 15, 202039.2940.6338.1940.3040.0812,459,300
Apr 14, 202041.6942.3340.7041.4041.179,061,800
Apr 13, 202043.3443.4140.9641.9041.6710,786,300
Apr 09, 202043.3645.5439.4341.5041.2736,283,300
Apr 08, 202038.8841.3738.3541.3041.0713,158,500
Apr 07, 202038.3440.1437.6837.8737.6618,167,600
Apr 06, 202035.0936.9634.6336.7336.5317,259,500
Apr 03, 202035.4635.4633.0134.9334.7420,734,300
Apr 02, 202032.6436.9431.8733.6633.4727,589,900
Apr 01, 202031.9032.3430.5331.0430.8712,970,300
Mar 31, 202033.2733.8432.2332.9032.7212,433,000
Mar 30, 202031.1032.2630.0132.0131.8314,060,800
Mar 30, 20201:4 Stock Split
Mar 27, 202033.4033.6032.0032.1231.9435,341,500
Mar 26, 202034.6036.7633.6434.5234.3314,441,500
Mar 25, 202033.9636.2032.0434.2834.0916,558,100
Mar 24, 202031.9633.9630.8433.8833.6912,175,400
Mar 23, 202032.6032.6829.8430.1629.9918,092,400
Mar 23, 20200.38 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...