NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
203.76
+4.24
(+2.13%)
At close: October 30 at 4:00:00 PM EDT
203.40
-0.36
(-0.18%)
After hours: October 30 at 7:06:15 PM EDT
Trade XOP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
201.22
203.97
200.59
203.76
203.76
4,016,600
Oct 29, 2026
201.07
201.58
197.97
199.52
199.52
1,058,600
Oct 28, 2026
202.05
202.21
199.42
200.37
200.37
1,810,900
Oct 27, 2026
203.74
205.14
199.04
200.01
200.01
2,636,200
Oct 26, 2026
200.04
206.05
199.86
204.86
204.86
2,246,400
Oct 23, 2026
198.09
203.60
197.19
201.69
201.69
2,531,400
Oct 22, 2026
200.24
200.86
193.06
196.87
196.87
4,205,900
Oct 21, 2026
199.52
200.66
197.01
199.02
199.02
2,032,300
Oct 20, 2026
201.52
201.64
196.18
200.05
200.05
2,103,700
Oct 19, 2026
199.35
202.28
198.89
199.47
199.47
1,954,500
Oct 16, 2026
196.12
200.49
195.49
200.38
200.38
2,451,800
Oct 15, 2026
197.51
197.77
193.85
194.89
194.89
2,201,700
Oct 14, 2026
200.48
200.86
197.27
197.84
197.84
3,382,900
Oct 13, 2026
195.31
200.02
195.15
199.82
199.82
2,880,800
Oct 12, 2026
194.10
195.79
193.10
194.29
194.29
1,822,700
Oct 9, 2026
192.62
195.46
191.03
191.52
191.52
2,666,700
Oct 8, 2026
191.59
193.82
191.12
193.49
193.49
3,209,100
Oct 7, 2026
189.52
191.25
186.48
188.24
188.24
1,716,700
Oct 6, 2026
185.98
189.22
185.57
188.46
188.46
1,717,600
Oct 5, 2026
184.68
189.09
182.38
187.44
187.44
2,505,200
Oct 2, 2026
182.17
185.50
181.72
184.93
184.93
2,265,100
Oct 1, 2026
178.97
184.56
178.43
184.30
184.30
3,311,700
Sep 30, 2026
179.73
181.85
179.05
179.33
179.33
2,096,600
Sep 29, 2026
177.44
179.69
176.47
178.63
178.63
3,151,300
Sep 28, 2026
183.53
183.68
179.93
180.14
180.14
3,551,900
Sep 25, 2026
181.45
182.26
179.69
181.50
181.50
4,720,000
Sep 24, 2026
184.12
186.68
182.54
184.05
184.05
3,609,500
Sep 23, 2026
183.14
185.07
181.90
182.65
182.65
5,111,800
Sep 22, 2026
181.77
185.65
180.98
181.61
181.61
3,915,400
Sep 21, 2026
0.757
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
187.57
188.94
184.31
184.75
184.75
3,311,800
Sep 18, 2026
192.79
193.16
190.55
190.61
189.85
2,722,900
Sep 17, 2026
189.80
193.03
189.25
192.59
191.83
3,618,900
Sep 16, 2026
195.91
196.24
190.66
191.80
191.04
7,195,300
Sep 15, 2026
194.74
200.89
194.52
199.70
198.91
3,352,400
Sep 14, 2026
198.86
199.46
192.99
193.47
192.70
3,794,500
Sep 11, 2026
193.93
197.92
193.72
195.72
194.94
2,157,800
Sep 10, 2026
198.20
198.23
192.59
195.47
194.69
5,710,000
Sep 9, 2026
195.97
196.38
193.75
195.01
194.24
2,237,600
Sep 8, 2026
193.84
195.83
192.70
193.91
193.14
2,343,100
Sep 4, 2026
191.05
191.61
188.20
190.71
189.95
1,503,600
Sep 3, 2026
193.23
194.52
191.58
192.33
191.57
2,282,500
Sep 2, 2026
191.30
194.83
191.15
193.16
192.39
1,784,100
Sep 1, 2026
192.21
192.76
189.30
192.72
191.95
2,822,700
Aug 31, 2026
189.77
191.24
185.65
188.96
188.21
2,029,500
Aug 28, 2026
185.46
187.18
184.43
185.94
185.20
1,585,700
Aug 27, 2026
184.24
186.15
181.82
185.47
184.73
1,729,100
Aug 26, 2026
180.90
186.32
180.19
184.46
183.73
3,420,100
Aug 25, 2026
183.14
185.02
182.62
182.73
182.00
3,270,300
Aug 24, 2026
187.92
189.41
184.31
186.24
185.50
2,954,500
Aug 21, 2026
188.10
190.66
187.49
189.54
188.79
2,991,600
Aug 20, 2026
189.05
191.24
186.60
187.45
186.71
3,663,400
Aug 19, 2026
186.41
187.81
185.36
186.33
185.59
3,311,100
Aug 18, 2026
185.68
185.85
182.50
185.35
184.61
3,917,400
Aug 17, 2026
181.39
183.52
179.96
183.35
182.62
2,289,600
Aug 14, 2026
179.87
182.38
179.16
180.49
179.77
2,051,600
Aug 13, 2026
176.62
179.32
175.19
179.17
178.46
2,521,800
Aug 12, 2026
177.85
179.22
176.90
178.58
177.87
2,630,500
Aug 11, 2026
175.36
178.91
175.02
178.37
177.66
2,906,500
Aug 10, 2026
169.60
176.27
169.06
175.93
175.23
3,772,200
Aug 7, 2026
165.85
168.77
164.36
166.40
165.74
2,403,900
Aug 6, 2026
168.42
168.96
165.37
167.05
166.39
2,715,400
Aug 5, 2026
172.31
172.78
165.06
165.19
164.53
4,195,600
Aug 4, 2026
171.38
173.22
168.72
171.95
171.27
3,250,600
Aug 3, 2026
172.66
176.91
171.96
174.28
173.59
2,916,600
Jul 31, 2026
175.47
177.50
173.48
177.40
176.70
2,167,800
Jul 30, 2026
170.40
175.20
170.07
174.87
174.18
1,872,100
Jul 29, 2026
170.90
172.54
170.20
172.04
171.36
5,119,900
Jul 28, 2026
169.23
170.70
165.39
166.37
165.71
3,811,700
Jul 27, 2026
169.91
172.14
168.80
169.08
168.41
3,752,300
Jul 24, 2026
175.43
177.61
173.63
174.05
173.36
3,622,800
Jul 23, 2026
180.05
180.50
175.27
175.66
174.96
3,384,100
Jul 22, 2026
176.26
177.97
175.15
176.59
175.89
2,752,100
Jul 21, 2026
170.89
173.87
170.80
173.83
173.14
2,389,100
Jul 20, 2026
169.00
172.06
168.77
170.04
169.36
3,262,900
Jul 17, 2026
168.88
170.85
167.74
170.18
169.50
3,346,500
Jul 16, 2026
165.64
168.10
165.51
166.44
165.78
1,840,600
Jul 15, 2026
165.87
166.37
162.40
164.86
164.21
2,051,700
Jul 14, 2026
166.20
166.95
163.43
165.85
165.19
2,588,700
Jul 13, 2026
161.65
166.09
161.45
165.19
164.53
5,595,500
Jul 10, 2026
160.25
160.50
156.41
158.57
157.94
2,841,200
Jul 9, 2026
160.82
161.21
158.79
159.46
158.83
3,030,400
Jul 8, 2026
160.61
163.24
158.71
161.99
161.35
6,438,900
Jul 7, 2026
154.83
158.34
154.36
157.36
156.74
5,146,400
Jul 6, 2026
153.91
155.34
153.67
153.96
153.35
1,539,200
Jul 2, 2026
154.68
156.70
153.65
154.64
154.03
1,988,200
Jul 1, 2026
154.10
155.86
152.97
153.75
153.14
2,181,600
Jun 30, 2026
155.29
156.99
154.05
154.26
153.65
2,486,800
Jun 29, 2026
155.02
157.18
154.92
155.37
154.75
2,724,000
Jun 26, 2026
153.77
156.07
153.61
154.68
154.07
2,900,000
Jun 25, 2026
151.87
155.29
151.39
154.74
154.13
2,508,000
Jun 24, 2026
152.09
153.91
150.37
153.03
152.42
3,581,500
Jun 23, 2026
153.66
155.73
153.20
155.04
154.42
3,534,600
Jun 22, 2026
0.748
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
153.45
155.03
151.86
154.90
154.28
2,802,000
Jun 18, 2026
154.23
154.41
151.55
153.36
152.01
5,548,700
Jun 17, 2026
156.45
158.04
155.08
155.75
154.37
5,487,200
Jun 16, 2026
156.19
157.96
155.77
157.17
155.78
6,052,200
Jun 15, 2026
157.52
160.43
157.52
158.36
156.96
6,672,200
Jun 12, 2026
162.24
167.30
161.83
165.34
163.88
3,664,100
Jun 11, 2026
169.17
170.46
163.25
163.41
161.97
5,713,400
Jun 10, 2026
165.53
170.52
165.41
167.99
166.51
3,124,300
Jun 9, 2026
167.05
167.45
161.75
164.05
162.60
6,145,900
Jun 8, 2026
168.10
170.64
167.81
168.39
166.90
3,083,700
Jun 5, 2026
170.48
170.96
165.96
165.99
164.52
2,357,600
Jun 4, 2026
169.27
171.73
168.51
171.02
169.51
4,039,800
Jun 3, 2026
169.96
173.01
168.69
171.13
169.62
2,902,000
Jun 2, 2026
167.03
169.93
166.80
168.85
167.36
2,789,500
Jun 1, 2026
166.71
170.67
166.67
167.87
166.39
4,246,900
May 29, 2026
164.28
164.88
161.89
163.99
162.54
3,401,100
May 28, 2026
164.78
166.07
163.10
164.96
163.50
2,868,800
May 27, 2026
162.87
165.57
161.95
163.36
161.92
3,283,300
May 26, 2026
169.72
172.10
166.02
166.10
164.63
3,568,400
May 22, 2026
169.88
172.45
169.46
171.95
170.43
2,498,300
May 21, 2026
177.17
177.79
169.23
170.65
169.14
5,523,400
May 20, 2026
177.87
179.93
173.26
174.73
173.19
6,249,300
May 19, 2026
177.23
179.14
175.46
178.56
176.98
2,184,900
May 18, 2026
172.97
177.86
171.43
176.21
174.65
3,458,100
May 15, 2026
171.00
174.27
170.85
174.13
172.59
3,155,800
May 14, 2026
167.67
170.19
167.30
169.22
167.73
2,238,200
May 13, 2026
169.91
170.60
166.72
168.34
166.85
3,437,700
May 12, 2026
170.34
170.91
168.04
169.74
168.24
3,147,600
May 11, 2026
167.70
169.28
166.83
168.66
167.17
2,683,300
May 8, 2026
165.47
167.19
163.82
165.16
163.70
2,849,300
May 7, 2026
165.50
166.67
162.24
166.06
164.59
5,819,600
May 6, 2026
171.92
173.98
169.09
169.33
167.83
6,567,500
May 5, 2026
179.61
181.67
178.83
180.59
179.00
2,969,700
May 4, 2026
177.23
181.06
176.00
181.01
179.41
4,801,700
May 1, 2026
176.82
177.83
172.77
176.67
175.11
2,787,500
Apr 30, 2026
174.15
178.53
172.88
178.21
176.64
2,500,700
Apr 29, 2026
174.30
177.85
173.73
177.72
176.15
4,993,100
Apr 28, 2026
172.30
173.23
170.74
171.65
170.13
3,607,300
Apr 27, 2026
169.47
171.89
168.76
169.48
167.98
2,246,300
Apr 24, 2026
169.05
169.80
166.79
168.05
166.57
3,480,200
Apr 23, 2026
169.22
170.22
167.40
169.56
168.06
5,599,700
Apr 22, 2026
166.13
168.50
166.13
168.26
166.77
2,419,000
Apr 21, 2026
161.36
165.47
161.06
165.00
163.54
4,055,100
Apr 20, 2026
161.03
162.12
159.59
161.11
159.69
2,718,900
Apr 17, 2026
159.77
160.16
154.64
159.69
158.28
9,203,600
Apr 16, 2026
164.30
168.11
164.28
167.82
166.34
3,164,500
Apr 15, 2026
162.81
165.66
161.61
164.26
162.81
2,886,800
Apr 14, 2026
166.95
167.30
162.48
163.42
161.98
5,553,700
Apr 13, 2026
170.76
171.56
167.46
168.69
167.20
2,622,100
Apr 10, 2026
167.23
168.92
165.72
168.46
166.97
3,574,200
Apr 9, 2026
172.65
174.13
166.60
167.76
166.28
5,696,300
Apr 8, 2026
166.42
172.27
164.68
171.69
170.17
6,721,900
Apr 7, 2026
179.49
182.98
179.49
180.34
178.75
5,214,900
Apr 6, 2026
177.05
179.10
176.23
179.06
177.48
2,676,700
Apr 2, 2026
181.29
182.31
175.96
177.72
176.15
4,688,400
Apr 1, 2026
177.40
180.48
173.06
174.85
173.31
7,667,900
Mar 31, 2026
185.50
187.72
178.10
181.83
180.22
7,389,200
Mar 30, 2026
190.09
190.36
184.61
185.48
183.84
6,008,700
Mar 27, 2026
186.66
188.48
185.23
188.18
186.52
4,496,400
Mar 26, 2026
182.41
187.19
182.41
185.32
183.68
4,482,700
Mar 25, 2026
178.40
181.81
178.00
181.62
180.02
4,400,700
Mar 24, 2026
176.38
182.31
176.38
180.24
178.65
4,832,100
Mar 23, 2026
0.709
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
172.46
176.77
170.43
174.87
173.33
9,620,900
Mar 20, 2026
175.60
179.69
175.01
177.12
174.85
6,319,800
Mar 19, 2026
175.11
179.34
174.29
175.04
172.80
7,139,500
Mar 18, 2026
170.56
173.87
170.56
173.36
171.14
5,627,500
Mar 17, 2026
168.94
171.45
168.31
170.08
167.90
4,553,700
Mar 16, 2026
167.60
169.31
165.80
167.37
165.23
4,656,600
Mar 13, 2026
165.54
168.54
164.65
167.89
165.74
4,904,300
Mar 12, 2026
166.00
168.98
165.49
166.71
164.58
8,954,300
Mar 11, 2026
159.31
164.99
159.02
164.69
162.58
6,575,000
Mar 10, 2026
160.45
162.30
157.72
159.00
156.97
9,847,500
Mar 9, 2026
166.16
166.75
160.44
161.82
159.75
10,482,800
Mar 6, 2026
165.73
167.42
163.42
164.13
162.03
10,272,700
Mar 5, 2026
162.24
165.77
162.02
163.82
161.72
8,733,500
Mar 4, 2026
156.63
161.33
155.65
160.77
158.71
5,099,200
Mar 3, 2026
161.76
162.46
157.22
158.99
156.96
9,494,800
Mar 2, 2026
160.38
160.99
155.98
159.56
157.52
9,874,500
Feb 27, 2026
151.12
154.00
149.91
153.72
151.75
3,549,800
Feb 26, 2026
146.61
151.15
145.61
149.79
147.87
3,130,800
Feb 25, 2026
149.85
150.15
145.93
148.39
146.49
2,443,200
Feb 24, 2026
149.52
149.74
147.33
149.56
147.65
2,727,100
Feb 23, 2026
151.75
153.89
148.27
149.49
147.58
3,516,600
Feb 20, 2026
150.70
152.52
149.94
151.86
149.92
4,062,800
Feb 19, 2026
149.53
152.12
149.07
151.36
149.42
4,539,600
Feb 18, 2026
146.72
148.26
146.32
148.05
146.16
3,942,600
Feb 17, 2026
147.90
149.50
142.96
145.40
143.54
2,976,000
Feb 13, 2026
144.28
148.38
144.19
147.89
146.00
4,568,200
Feb 12, 2026
148.50
149.33
142.52
144.63
142.78
6,406,000
Feb 11, 2026
147.81
149.21
146.71
149.06
147.15
3,267,600
Feb 10, 2026
146.41
146.54
144.63
145.62
143.76
3,661,400
Feb 9, 2026
145.41
147.07
144.89
146.49
144.62
2,224,800
Feb 6, 2026
142.42
146.62
142.22
146.41
144.54
3,533,900
Feb 5, 2026
142.00
143.00
139.16
141.46
139.65
4,381,400
Feb 4, 2026
140.22
144.15
140.22
143.81
141.97
6,676,200
Feb 3, 2026
135.61
139.92
134.92
139.78
137.99
7,942,600
Feb 2, 2026
135.28
137.55
134.86
135.76
134.02
6,993,900
Jan 30, 2026
138.70
140.35
136.95
140.24
138.45
6,656,100
Jan 29, 2026
140.80
142.39
138.50
138.97
137.19
9,342,400
Jan 28, 2026
136.39
137.22
135.32
137.10
135.35
4,802,500
Jan 27, 2026
134.93
136.31
134.13
135.40
133.67
2,382,200
Jan 26, 2026
136.35
136.55
133.56
134.79
133.07
3,409,600
Jan 23, 2026
136.70
138.27
134.74
135.22
133.49
4,935,600
Jan 22, 2026
134.47
135.31
133.60
134.53
132.81
4,188,300
Jan 21, 2026
132.32
136.16
132.32
134.63
132.91
5,399,900
Jan 20, 2026
131.59
132.43
129.11
129.76
128.10
2,904,300
Jan 16, 2026
130.26
130.60
129.31
130.29
128.62
3,312,700
Jan 15, 2026
130.32
131.63
128.51
130.28
128.61
4,794,800
Jan 14, 2026
129.96
133.80
129.76
131.94
130.25
6,113,300
Jan 13, 2026
128.98
131.36
128.57
129.75
128.09
6,641,800
Jan 12, 2026
127.62
128.31
126.42
127.54
125.91
2,700,300
Jan 9, 2026
128.86
129.61
126.94
127.41
125.78
2,894,600
Jan 8, 2026
124.35
129.81
124.32
128.46
126.82
4,722,600
Jan 7, 2026
126.21
126.55
123.16
123.96
122.37
2,989,600
Jan 6, 2026
127.58
127.92
125.23
125.54
123.93
3,204,000
Jan 5, 2026
131.26
131.85
125.15
127.50
125.87
4,808,700
Jan 2, 2026
126.39
129.40
125.59
128.96
127.31
2,115,600
Dec 31, 2025
127.13
127.35
125.67
126.26
124.64
1,457,200
Dec 30, 2025
127.46
128.44
127.36
127.43
125.80
1,308,700
Dec 29, 2025
125.73
126.80
125.45
126.46
124.84
1,983,100
Dec 26, 2025
125.71
125.95
124.19
124.96
123.36
1,657,600
Dec 24, 2025
125.83
126.32
125.20
125.92
124.31
1,048,200
Dec 23, 2025
125.99
126.75
125.06
126.48
124.86
2,041,200
Dec 22, 2025
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
125.84
127.68
125.11
125.25
123.65
2,051,000
Dec 19, 2025
125.25
126.85
125.25
125.56
123.05
2,174,000
Dec 18, 2025
127.92
128.03
124.70
125.09
122.59
3,425,400
Dec 17, 2025
126.09
128.22
125.70
127.90
125.35
3,575,800
Dec 16, 2025
128.22
128.53
124.32
124.96
122.47
5,448,400
Dec 15, 2025
131.99
131.99
128.48
129.88
127.29
3,090,800
Dec 12, 2025
133.58
134.23
131.70
131.73
129.10
1,730,900
Dec 11, 2025
133.38
134.17
132.43
133.01
130.36
2,219,400
Dec 10, 2025
134.31
135.64
132.44
135.22
132.52
2,696,800
Dec 9, 2025
133.92
135.46
133.83
134.55
131.87
2,100,100
Dec 8, 2025
135.55
136.75
133.98
134.13
131.45
2,754,400
Dec 5, 2025
136.54
139.48
136.54
136.69
133.96
2,666,600
Dec 4, 2025
136.27
137.45
135.56
136.48
133.76
1,451,000
Dec 3, 2025
133.82
136.64
133.82
136.48
133.76
2,153,800
Dec 2, 2025
134.77
134.77
132.28
133.05
130.40
1,831,900
Dec 1, 2025
134.04
136.23
133.71
135.08
132.38
2,197,200
Nov 28, 2025
132.08
134.45
131.81
134.02
131.35
1,286,500
Nov 26, 2025
130.28
133.05
130.28
131.68
129.05
1,544,400
Nov 25, 2025
129.42
130.53
127.96
130.22
127.62
1,654,500
Nov 24, 2025
128.87
131.30
127.10
130.83
128.22
2,279,800
Nov 21, 2025
128.09
130.57
126.96
129.74
127.15
2,969,600
Nov 20, 2025
132.40
135.21
128.49
128.56
125.99
3,520,700
Nov 19, 2025
130.70
132.24
129.87
131.88
129.25
2,732,000
Nov 18, 2025
130.07
133.92
129.74
133.49
130.83
2,906,300
Nov 17, 2025
133.60
134.02
130.68
131.44
128.82
3,051,500
Nov 14, 2025
131.45
134.18
130.15
134.01
131.34
2,643,800
Nov 13, 2025
132.10
134.06
131.00
131.92
129.29
3,392,900
Nov 12, 2025
133.09
134.04
131.86
132.05
129.42
2,797,400
Nov 11, 2025
131.92
135.16
131.92
134.13
131.45
3,933,900
Nov 10, 2025
130.55
131.83
128.73
131.41
128.79
2,599,900
Nov 7, 2025
127.19
129.89
126.37
129.48
126.90
3,892,800
Nov 6, 2025
125.81
128.78
125.81
126.84
124.31
2,557,000
Nov 5, 2025
125.52
127.42
124.66
124.74
122.25
2,828,700
Nov 4, 2025
125.42
126.53
123.40
125.93
123.42
2,508,200
Nov 3, 2025
126.59
127.77
124.84
127.66
125.11
1,871,600
Oct 31, 2025
126.34
127.41
125.65
126.82
124.29
1,946,900
