SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 143.22 | 144.20 | 142.82 | 144.07 | 144.07 | 337,610 |
| 17 Jun 2024 | 142.46 | 143.17 | 141.17 | 142.71 | 142.71 | 3,088,900 |
| 14 Jun 2024 | 145.00 | 145.01 | 142.25 | 142.74 | 142.74 | 2,534,800 |
| 13 Jun 2024 | 146.97 | 147.32 | 143.72 | 145.19 | 145.19 | 3,177,600 |
| 12 Jun 2024 | 150.75 | 151.20 | 146.91 | 147.47 | 147.47 | 2,867,700 |
| 11 Jun 2024 | 148.12 | 149.43 | 146.58 | 149.28 | 149.28 | 2,000,000 |
| 10 Jun 2024 | 146.15 | 149.38 | 145.97 | 148.80 | 148.80 | 3,143,500 |
| 07 Jun 2024 | 145.71 | 147.00 | 144.65 | 145.69 | 145.69 | 2,112,500 |
| 06 Jun 2024 | 145.80 | 146.72 | 145.29 | 146.57 | 146.57 | 1,796,300 |
| 05 Jun 2024 | 146.03 | 146.49 | 144.98 | 145.84 | 145.84 | 2,465,100 |
| 04 Jun 2024 | 145.94 | 146.14 | 143.94 | 145.35 | 145.35 | 4,923,500 |
| 03 Jun 2024 | 152.65 | 152.65 | 146.60 | 147.62 | 147.62 | 5,058,900 |
| 31 May 2024 | 149.66 | 152.23 | 149.39 | 152.00 | 152.00 | 3,287,000 |
| 30 May 2024 | 148.46 | 150.07 | 148.35 | 148.98 | 148.98 | 2,935,100 |
| 29 May 2024 | 150.81 | 150.97 | 147.54 | 148.30 | 148.30 | 3,435,400 |
| 28 May 2024 | 149.04 | 151.42 | 149.04 | 150.71 | 150.71 | 2,751,200 |
| 24 May 2024 | 148.82 | 149.70 | 148.02 | 148.42 | 148.42 | 1,808,500 |
| 23 May 2024 | 150.76 | 151.45 | 147.51 | 148.11 | 148.11 | 2,386,400 |
| 22 May 2024 | 151.19 | 151.19 | 148.49 | 149.71 | 149.71 | 4,724,000 |
| 21 May 2024 | 152.02 | 153.86 | 151.93 | 151.99 | 151.99 | 2,270,200 |
| 20 May 2024 | 152.46 | 153.81 | 152.46 | 153.13 | 153.13 | 1,979,700 |
| 17 May 2024 | 151.21 | 153.09 | 150.77 | 152.44 | 152.44 | 3,173,700 |
| 16 May 2024 | 151.09 | 151.84 | 150.15 | 150.46 | 150.46 | 3,141,500 |
| 15 May 2024 | 150.75 | 151.42 | 148.32 | 151.31 | 151.31 | 3,443,400 |
| 14 May 2024 | 150.11 | 151.37 | 149.48 | 151.25 | 151.25 | 3,328,500 |
| 13 May 2024 | 151.00 | 151.61 | 149.75 | 149.97 | 149.97 | 3,945,400 |
| 10 May 2024 | 153.48 | 154.30 | 150.20 | 150.68 | 150.68 | 2,993,000 |
| 09 May 2024 | 152.04 | 153.61 | 151.67 | 153.07 | 153.07 | 2,628,100 |
| 08 May 2024 | 151.01 | 152.75 | 150.75 | 151.59 | 151.59 | 2,208,200 |
| 07 May 2024 | 152.08 | 153.88 | 152.08 | 152.37 | 152.37 | 2,636,700 |
| 06 May 2024 | 151.30 | 153.64 | 151.30 | 152.10 | 152.10 | 3,476,400 |
| 03 May 2024 | 149.45 | 150.78 | 148.44 | 150.23 | 150.23 | 3,485,500 |
| 02 May 2024 | 149.48 | 150.26 | 147.81 | 149.06 | 149.06 | 3,650,200 |
| 01 May 2024 | 151.01 | 151.46 | 146.72 | 148.07 | 148.07 | 5,294,200 |
| 30 Apr 2024 | 157.22 | 157.35 | 151.27 | 151.43 | 151.43 | 4,865,500 |
| 29 Apr 2024 | 156.62 | 158.26 | 156.62 | 158.01 | 158.01 | 1,847,300 |
| 26 Apr 2024 | 156.01 | 157.25 | 154.90 | 157.02 | 157.02 | 1,889,000 |
| 25 Apr 2024 | 155.75 | 157.37 | 154.41 | 156.86 | 156.86 | 3,331,100 |
| 24 Apr 2024 | 155.21 | 156.35 | 154.12 | 156.21 | 156.21 | 2,540,100 |
| 23 Apr 2024 | 154.05 | 156.08 | 152.80 | 155.48 | 155.48 | 2,543,900 |
| 22 Apr 2024 | 152.79 | 155.82 | 151.33 | 154.40 | 154.40 | 3,063,600 |
| 19 Apr 2024 | 151.18 | 154.36 | 151.18 | 153.23 | 153.23 | 3,912,200 |
| 18 Apr 2024 | 153.34 | 153.90 | 151.09 | 151.63 | 151.63 | 3,158,700 |
| 17 Apr 2024 | 154.09 | 155.50 | 152.22 | 152.96 | 152.96 | 3,607,400 |
| 16 Apr 2024 | 154.44 | 155.12 | 152.02 | 154.14 | 154.14 | 3,780,400 |
| 15 Apr 2024 | 158.03 | 159.09 | 155.02 | 155.45 | 155.45 | 3,993,800 |
| 12 Apr 2024 | 160.81 | 162.49 | 157.07 | 157.98 | 157.98 | 5,907,100 |
| 11 Apr 2024 | 160.88 | 161.21 | 157.82 | 159.87 | 159.87 | 6,268,700 |
| 10 Apr 2024 | 158.80 | 160.75 | 158.33 | 160.41 | 160.41 | 4,178,300 |
| 09 Apr 2024 | 160.06 | 161.03 | 158.62 | 159.87 | 159.87 | 2,829,100 |
| 08 Apr 2024 | 160.45 | 161.35 | 159.18 | 159.70 | 159.70 | 2,803,000 |
| 05 Apr 2024 | 159.76 | 161.13 | 158.33 | 160.59 | 160.59 | 3,111,000 |
| 04 Apr 2024 | 159.41 | 160.29 | 158.46 | 159.14 | 159.14 | 4,270,900 |
| 03 Apr 2024 | 157.85 | 159.33 | 157.35 | 159.10 | 159.10 | 2,920,900 |
| 02 Apr 2024 | 156.63 | 157.66 | 155.41 | 157.13 | 157.13 | 3,640,200 |
| 01 Apr 2024 | 155.45 | 156.29 | 153.79 | 156.00 | 156.00 | 3,099,100 |
| 28 Mar 2024 | 153.45 | 155.33 | 153.15 | 154.93 | 154.93 | 3,929,300 |
| 27 Mar 2024 | 149.99 | 152.79 | 149.67 | 152.71 | 152.71 | 2,463,500 |
| 26 Mar 2024 | 152.60 | 153.17 | 150.32 | 150.38 | 150.38 | 3,552,300 |
| 25 Mar 2024 | 151.43 | 153.25 | 151.32 | 152.29 | 152.29 | 2,645,300 |
| 22 Mar 2024 | 151.41 | 151.92 | 150.05 | 150.63 | 150.63 | 2,281,600 |
| 21 Mar 2024 | 151.12 | 152.00 | 150.43 | 151.60 | 151.60 | 3,120,500 |
| 20 Mar 2024 | 148.83 | 151.30 | 148.32 | 150.84 | 150.84 | 2,382,700 |
| 19 Mar 2024 | 147.34 | 149.92 | 147.34 | 149.67 | 149.67 | 3,062,900 |
| 18 Mar 2024 | 148.28 | 148.50 | 146.60 | 147.76 | 147.76 | 2,129,700 |
| 18 Mar 2024 | 0.76 Dividend | |||||
| 15 Mar 2024 | 147.08 | 149.58 | 147.08 | 148.48 | 147.72 | 3,682,800 |
| 14 Mar 2024 | 147.64 | 148.30 | 146.49 | 147.54 | 146.78 | 4,023,400 |
| 13 Mar 2024 | 145.02 | 148.13 | 145.02 | 146.90 | 146.15 | 3,609,400 |
| 12 Mar 2024 | 144.05 | 144.50 | 142.66 | 143.86 | 143.12 | 1,799,800 |
| 11 Mar 2024 | 142.35 | 144.00 | 141.26 | 143.90 | 143.16 | 3,034,200 |
| 08 Mar 2024 | 142.73 | 144.01 | 142.30 | 143.10 | 142.37 | 2,870,300 |
| 07 Mar 2024 | 141.86 | 143.80 | 141.48 | 142.35 | 141.62 | 2,146,500 |
| 06 Mar 2024 | 143.04 | 143.16 | 140.73 | 141.44 | 140.72 | 3,031,900 |
| 05 Mar 2024 | 140.25 | 142.64 | 140.04 | 141.42 | 140.70 | 5,021,100 |
| 04 Mar 2024 | 142.84 | 143.44 | 140.75 | 140.83 | 140.11 | 3,796,300 |
| 01 Mar 2024 | 141.68 | 143.12 | 141.41 | 142.28 | 141.55 | 2,819,800 |
| 29 Feb 2024 | 139.31 | 140.92 | 139.00 | 140.39 | 139.67 | 2,119,300 |
| 28 Feb 2024 | 139.82 | 140.92 | 138.30 | 138.99 | 138.28 | 3,705,400 |
| 27 Feb 2024 | 139.78 | 140.73 | 139.08 | 139.95 | 139.23 | 2,287,400 |
| 26 Feb 2024 | 138.71 | 140.36 | 137.65 | 139.43 | 138.72 | 2,345,900 |
| 23 Feb 2024 | 137.85 | 139.44 | 136.76 | 138.79 | 138.08 | 3,226,600 |
| 22 Feb 2024 | 138.44 | 140.07 | 137.47 | 139.44 | 138.73 | 3,450,100 |
| 21 Feb 2024 | 137.23 | 140.67 | 136.94 | 139.92 | 139.20 | 3,391,900 |
| 20 Feb 2024 | 137.59 | 137.78 | 135.51 | 136.00 | 135.30 | 3,454,600 |
| 16 Feb 2024 | 138.05 | 139.43 | 137.00 | 138.10 | 137.39 | 2,661,500 |
| 15 Feb 2024 | 133.88 | 138.71 | 133.72 | 137.95 | 137.24 | 4,096,600 |
| 14 Feb 2024 | 133.66 | 134.73 | 131.88 | 133.22 | 132.54 | 2,722,000 |
| 13 Feb 2024 | 133.94 | 134.59 | 131.93 | 132.92 | 132.24 | 2,712,500 |
| 12 Feb 2024 | 132.97 | 135.94 | 132.97 | 135.02 | 134.33 | 2,425,900 |
| 09 Feb 2024 | 133.80 | 134.57 | 132.39 | 132.85 | 132.17 | 2,894,500 |
| 08 Feb 2024 | 132.15 | 134.35 | 132.07 | 133.84 | 133.15 | 3,298,100 |
| 07 Feb 2024 | 131.72 | 132.60 | 130.49 | 132.22 | 131.54 | 1,847,200 |
| 06 Feb 2024 | 130.47 | 132.66 | 129.74 | 130.95 | 130.28 | 2,954,200 |
| 05 Feb 2024 | 129.89 | 130.81 | 128.10 | 129.96 | 129.29 | 4,070,100 |
| 02 Feb 2024 | 132.07 | 132.12 | 129.90 | 130.74 | 130.07 | 4,646,200 |
| 01 Feb 2024 | 133.72 | 134.68 | 130.56 | 132.19 | 131.51 | 7,822,200 |
| 31 Jan 2024 | 136.34 | 136.75 | 132.93 | 133.02 | 132.34 | 3,273,400 |
| 30 Jan 2024 | 132.99 | 136.71 | 132.72 | 136.57 | 135.87 | 3,939,500 |
| 29 Jan 2024 | 133.79 | 134.19 | 132.06 | 134.18 | 133.49 | 2,448,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.