U.S. markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.01-2.01 (-2.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202191.0093.0990.5191.0191.019,640,200
Jun 17, 202197.0197.9291.1893.0293.0212,656,300
Jun 16, 202197.4198.4095.7397.4597.456,623,500
Jun 15, 202197.0098.1296.0297.9797.975,586,000
Jun 14, 202198.1199.3495.8996.2996.294,827,400
Jun 11, 202197.8298.3897.0197.3697.365,142,300
Jun 10, 202199.3299.5295.2896.7196.716,935,800
Jun 09, 202199.35100.0197.5597.7697.765,930,700
Jun 08, 202196.9198.6195.1598.3098.306,721,600
Jun 07, 202196.9098.0296.5597.3597.355,265,200
Jun 04, 202197.5997.9695.0396.4296.425,325,200
Jun 03, 202196.3597.7395.3396.4596.456,020,000
Jun 02, 202195.6997.5993.9896.3596.359,997,500
Jun 01, 202191.4795.0591.3594.8394.8310,375,300
May 28, 202189.8289.8288.2089.0789.073,572,700
May 27, 202188.3189.6588.0789.0489.045,508,700
May 26, 202185.4988.0085.1187.6787.674,537,300
May 25, 202187.6688.2185.1385.3085.304,693,300
May 24, 202187.6887.8585.7087.6387.636,464,500
May 21, 202187.5788.4486.5986.6186.615,708,000
May 20, 202186.4086.5484.4786.0886.086,090,900
May 19, 202185.4087.1184.1786.4686.467,967,200
May 18, 202189.5790.2087.8888.3188.318,740,500
May 17, 202186.2089.8085.7189.7089.707,624,900
May 14, 202183.2886.7983.1586.3686.366,518,300
May 13, 202182.9985.3280.3181.5981.5912,618,700
May 12, 202185.2587.8283.8584.2284.228,000,800
May 11, 202182.9185.4481.7884.5484.548,312,500
May 10, 202187.5789.2285.4085.5785.576,269,900
May 07, 202183.4186.7282.8086.6586.657,571,100
May 06, 202184.9885.0282.4284.5384.536,160,600
May 05, 202183.5385.7783.5385.0285.026,945,000
May 04, 202183.1483.7180.7982.8282.825,245,400
May 03, 202181.3383.3680.8082.9482.945,419,100
Apr 30, 202181.0383.0780.0080.2080.206,290,100
Apr 29, 202184.2985.1781.3982.5982.598,394,000
Apr 28, 202179.8183.2479.7682.6582.659,558,900
Apr 27, 202178.2179.4977.6379.2679.265,988,200
Apr 26, 202175.6278.2775.4977.7877.785,165,100
Apr 23, 202175.0776.3774.3075.8875.885,204,200
Apr 22, 202176.1676.2374.2374.8474.845,106,300
Apr 21, 202172.6175.8572.3575.4775.478,158,700
Apr 20, 202177.1377.1773.0474.0074.009,704,300
Apr 19, 202177.9879.3576.8877.4977.496,137,100
Apr 16, 202179.3379.4377.3577.5177.514,251,600
Apr 15, 202180.3080.3577.8878.8178.815,706,700
Apr 14, 202177.8582.0377.7480.0480.0410,005,200
Apr 13, 202176.7377.1576.0076.8076.805,761,600
Apr 12, 202179.4580.1476.4476.5976.596,357,400
Apr 09, 202179.9480.6478.2178.4978.495,463,300
Apr 08, 202181.2781.2778.8080.0580.057,691,300
Apr 07, 202182.1282.3980.8181.8181.815,033,700
Apr 06, 202182.1884.1781.7182.0082.007,834,600
Apr 05, 202185.0385.1480.7981.4381.4312,406,300
Apr 01, 202182.2685.6981.8785.5685.5610,925,500
Mar 31, 202180.8182.1180.2581.3481.344,735,100
Mar 30, 202180.2881.7378.8380.7580.754,576,400
Mar 29, 202182.1983.0079.9680.8880.886,292,000
Mar 26, 202182.6983.6381.3083.3283.327,135,800
Mar 25, 202177.5881.0076.0980.8180.819,159,500
Mar 24, 202180.3881.7479.3579.4679.469,148,300
Mar 23, 202179.6481.1377.7578.2978.299,759,800
Mar 22, 202183.3483.3481.2582.2382.236,485,000
Mar 22, 20210.361 Dividend
Mar 19, 202181.7784.6680.9283.7583.398,272,300
Mar 18, 202186.6686.9981.1081.6081.259,809,200
Mar 17, 202186.5087.9685.3987.5087.126,055,600
Mar 16, 202188.2988.5786.4387.1186.736,316,900
Mar 15, 202190.0090.4188.3789.8689.475,209,800
Mar 12, 202191.0091.8689.7790.4490.054,083,800
Mar 11, 202190.0992.2489.5391.1190.725,427,500
Mar 10, 202186.7789.8986.0889.3989.007,106,500
Mar 09, 202188.0589.4986.1786.3085.938,834,800
Mar 08, 202190.9091.4587.7288.6888.3010,186,400
Mar 05, 202189.0890.3485.7690.0089.6111,920,100
Mar 04, 202184.3788.2883.8186.5986.2215,984,900
Mar 03, 202183.0086.0782.9983.8083.449,163,900
Mar 02, 202182.7684.3882.0582.1381.786,518,300
Mar 01, 202182.4383.4281.4582.7882.427,373,600
Feb 26, 202180.9682.1877.3280.5180.169,969,700
Feb 25, 202185.1685.6381.7482.3582.0011,321,600
Feb 24, 202181.9785.6181.3184.8684.498,231,100
Feb 23, 202180.0882.0275.8881.6581.308,623,800
Feb 22, 202178.0382.0377.8679.9379.5911,141,500
Feb 19, 202176.1177.9276.0077.5477.216,596,700
Feb 18, 202178.2878.3475.5575.5875.258,790,000
Feb 17, 202178.4279.5977.1879.0578.718,168,100
Feb 16, 202177.9379.1976.9378.1777.837,918,700
Feb 12, 202172.7675.6972.5875.6375.304,424,400
Feb 11, 202174.8175.0171.9973.5173.196,211,100
Feb 10, 202173.7175.4072.8874.9074.585,628,100
Feb 09, 202173.9274.3772.6873.2272.906,924,300
Feb 08, 202171.1374.8571.1374.5174.198,314,100
Feb 05, 202171.0071.2069.6770.0169.714,184,800
Feb 04, 202169.9970.1468.3169.8069.504,257,500
Feb 03, 202166.4569.8466.3369.5669.268,131,300
Feb 02, 202167.5668.0465.9365.9565.676,131,600
Feb 01, 202165.9666.4564.1465.6065.326,584,500
Jan 29, 202166.1667.9063.9364.3264.047,945,100
Jan 28, 202167.6768.6965.3666.7566.465,862,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...