Canada markets open in 3 hours 33 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
156.21+0.73 (+0.47%)
At close: 04:00PM EDT
156.85 +0.64 (+0.41%)
Pre-Market: 05:38AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024155.21156.35154.12156.21156.212,540,100
Apr 23, 2024154.05156.08152.80155.48155.482,543,900
Apr 22, 2024152.79155.82151.33154.40154.403,063,600
Apr 19, 2024151.18154.36151.18153.23153.233,912,200
Apr 18, 2024153.34153.90151.09151.63151.633,158,700
Apr 17, 2024154.09155.50152.22152.96152.963,607,400
Apr 16, 2024154.44155.12152.02154.14154.143,780,400
Apr 15, 2024158.03159.09155.02155.45155.453,993,800
Apr 12, 2024160.81162.49157.07157.98157.985,907,100
Apr 11, 2024160.88161.21157.82159.87159.876,268,700
Apr 10, 2024158.80160.75158.33160.41160.414,178,300
Apr 09, 2024160.06161.03158.62159.87159.872,829,100
Apr 08, 2024160.45161.35159.18159.70159.702,803,000
Apr 05, 2024159.76161.13158.33160.59160.593,111,000
Apr 04, 2024159.41160.29158.46159.14159.144,270,900
Apr 03, 2024157.85159.33157.35159.10159.102,920,900
Apr 02, 2024156.63157.66155.41157.13157.133,640,200
Apr 01, 2024155.45156.29153.79156.00156.003,099,100
Mar 28, 2024153.45155.33153.15154.93154.933,929,300
Mar 27, 2024149.99152.79149.67152.71152.712,463,500
Mar 26, 2024152.60153.17150.32150.38150.383,552,300
Mar 25, 2024151.43153.25151.32152.29152.292,645,300
Mar 22, 2024151.41151.92150.05150.63150.632,281,600
Mar 21, 2024151.12152.00150.43151.60151.603,120,500
Mar 20, 2024148.83151.30148.32150.84150.842,382,700
Mar 19, 2024147.34149.92147.34149.67149.673,062,900
Mar 18, 2024148.28148.50146.60147.76147.762,129,700
Mar 18, 20240.76 Dividend
Mar 15, 2024147.08149.58147.08148.48147.723,682,800
Mar 14, 2024147.64148.30146.49147.54146.784,023,400
Mar 13, 2024145.02148.13145.02146.90146.153,609,400
Mar 12, 2024144.05144.50142.66143.86143.121,799,800
Mar 11, 2024142.35144.00141.26143.90143.163,034,200
Mar 08, 2024142.73144.01142.30143.10142.372,870,300
Mar 07, 2024141.86143.80141.48142.35141.622,146,500
Mar 06, 2024143.04143.16140.73141.44140.723,031,900
Mar 05, 2024140.25142.64140.04141.42140.705,021,100
Mar 04, 2024142.84143.44140.75140.83140.113,796,300
Mar 01, 2024141.68143.12141.41142.28141.552,819,800
Feb 29, 2024139.31140.92139.00140.39139.672,119,300
Feb 28, 2024139.82140.92138.30138.99138.283,705,400
Feb 27, 2024139.78140.73139.08139.95139.232,287,400
Feb 26, 2024138.71140.36137.65139.43138.722,345,900
Feb 23, 2024137.85139.44136.76138.79138.083,226,600
Feb 22, 2024138.44140.07137.47139.44138.733,450,100
Feb 21, 2024137.23140.67136.94139.92139.203,391,900
Feb 20, 2024137.59137.78135.51136.00135.303,454,600
Feb 16, 2024138.05139.43137.00138.10137.392,661,500
Feb 15, 2024133.88138.71133.72137.95137.244,096,600
Feb 14, 2024133.66134.73131.88133.22132.542,722,000
Feb 13, 2024133.94134.59131.93132.92132.242,712,500
Feb 12, 2024132.97135.94132.97135.02134.332,425,900
Feb 09, 2024133.80134.57132.39132.85132.172,894,500
Feb 08, 2024132.15134.35132.07133.84133.153,298,100
Feb 07, 2024131.72132.60130.49132.22131.541,847,200
Feb 06, 2024130.47132.66129.74130.95130.282,954,200
Feb 05, 2024129.89130.81128.10129.96129.294,070,100
Feb 02, 2024132.07132.12129.90130.74130.074,646,200
Feb 01, 2024133.72134.68130.56132.19131.517,822,200
Jan 31, 2024136.34136.75132.93133.02132.343,273,400
Jan 30, 2024132.99136.71132.72136.57135.873,939,500
Jan 29, 2024133.79134.19132.06134.18133.492,448,800
Jan 26, 2024133.25134.15131.74134.07133.383,812,000
Jan 25, 2024131.98133.22130.61133.18132.504,313,900
Jan 24, 2024130.47131.46129.61130.89130.222,717,100
Jan 23, 2024128.58130.34128.36129.22128.562,804,400
Jan 22, 2024128.04129.63127.31129.04128.383,777,400
Jan 19, 2024128.05128.51126.77128.45127.794,246,500
Jan 18, 2024128.79128.79126.59128.17127.513,657,400
Jan 17, 2024128.21129.38127.58128.16127.504,446,600
Jan 16, 2024132.94133.54129.58129.64128.983,111,100
Jan 12, 2024134.51135.05132.91133.75133.073,846,600
Jan 11, 2024132.82133.15131.30132.01131.333,837,100
Jan 10, 2024133.85133.85131.19132.11131.434,287,200
Jan 09, 2024135.80135.98132.60133.87133.183,704,000
Jan 08, 2024133.93135.53132.06135.53134.845,195,900
Jan 05, 2024137.11137.29135.05136.60135.903,571,100
Jan 04, 2024140.13140.81135.92136.08135.384,049,100
Jan 03, 2024137.81140.11136.85139.21138.503,997,000
Jan 02, 2024137.86139.94137.27137.95137.243,555,100
Dec 29, 2023138.31138.81136.78136.91136.212,509,700
Dec 28, 2023139.82140.65138.06138.12137.412,149,600
Dec 27, 2023141.15141.69139.93140.48139.762,282,300
Dec 26, 2023140.24141.86139.56141.07140.353,428,500
Dec 22, 2023139.70140.30138.47138.89138.182,886,800
Dec 21, 2023137.44138.61136.71138.57137.862,481,500
Dec 20, 2023139.44140.47136.87136.99136.293,850,900
Dec 19, 2023137.01139.20136.53139.06138.356,146,000
Dec 18, 2023138.23139.47137.33137.37136.674,387,700
Dec 18, 20231.036 Dividend
Dec 15, 2023137.45137.60135.21136.69134.964,194,900
Dec 14, 2023134.86137.62134.72137.30135.567,022,400
Dec 13, 2023130.12132.75129.13132.66130.984,171,900
Dec 12, 2023130.49130.64128.33129.44127.805,225,100
Dec 11, 2023131.59132.97131.27132.27130.604,059,000
Dec 08, 2023131.96132.98131.38132.34130.664,190,500
Dec 07, 2023131.79132.33129.86130.72129.074,176,200
Dec 06, 2023133.31134.57130.74130.79129.135,247,200
Dec 05, 2023137.78138.22134.35134.41132.714,242,700
Dec 04, 2023137.76139.10136.95137.43135.694,556,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...