MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XOP — State Street SPDR S&P Oil & Gas Exploration & Production ETF
NYSE ArcaState Street SPDR S&P Oil & Gas Exploration & Production ETF
$193.49
+5.25(+2.79%)
- O
- 191.59
- H
- 193.82
- L
- 191.12
- V
- 3.14M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$193.49
Period Return+68.69%
Period High$200.89
Period Low$109.38
Avg Daily Volume3.69M
Total Trading Days365
XOP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $191.59 | $193.82 | $191.12 | $193.49 | +$5.25 | +2.79% | 3,137,702 | $192.86 | $191.12 $193.82 |
| Oct 7, 2026 | $189.52 | $191.25 | $186.48 | $188.24 | $-0.22 | -0.12% | 1,716,273 | $188.28 | $186.48 $191.25 |
| Oct 6, 2026 | $185.98 | $189.22 | $185.57 | $188.46 | +$1.02 | +0.54% | 1,717,646 | $188.06 | $185.57 $189.22 |
| Oct 5, 2026 | $184.68 | $189.09 | $182.38 | $187.44 | +$2.51 | +1.36% | 2,505,500 | $187.09 | $182.38 $189.09 |
| Oct 2, 2026 | $182.17 | $185.50 | $181.72 | $184.93 | +$0.63 | +0.34% | 2,265,117 | $184.42 | $181.72 $185.50 |
| Oct 1, 2026 | $178.97 | $184.56 | $178.43 | $184.30 | +$4.97 | +2.77% | 3,311,716 | $183.26 | $178.43 $184.56 |
| Sep 30, 2026 | $179.73 | $181.85 | $179.05 | $179.33 | +$0.70 | +0.39% | 2,096,645 | $180.35 | $179.05 $181.85 |
| Sep 29, 2026 | $177.44 | $179.69 | $176.47 | $178.63 | $-1.51 | -0.84% | 3,153,526 | $178.80 | $176.47 $179.69 |
| Sep 28, 2026 | $183.53 | $183.68 | $179.93 | $180.14 | $-1.36 | -0.75% | 3,551,941 | $181.01 | $179.93 $183.68 |
| Sep 25, 2026 | $181.45 | $182.26 | $179.69 | $181.50 | $-2.55 | -1.39% | 4,720,230 | $180.99 | $179.69 $182.26 |
| Sep 24, 2026 | $184.12 | $186.68 | $182.54 | $184.05 | +$1.40 | +0.77% | 3,609,566 | $184.39 | $182.54 $186.68 |
| Sep 23, 2026 | $183.14 | $185.07 | $181.90 | $182.65 | +$1.04 | +0.57% | 5,113,350 | $183.29 | $181.90 $185.07 |
| Sep 22, 2026 | $181.77 | $185.65 | $180.98 | $181.61 | $-3.14 | -1.70% | 3,918,090 | $183.23 | $180.98 $185.65 |
| Sep 21, 2026 | $187.57 | $188.94 | $184.31 | $184.75 | $-5.86 | -3.07% | 3,313,074 | $185.57 | $184.31 $188.94 |
| Sep 18, 2026 | $192.79 | $193.16 | $190.55 | $190.61 | $-1.98 | -1.03% | 2,723,412 | $191.28 | $190.55 $193.16 |
| Sep 17, 2026 | $189.80 | $193.03 | $189.25 | $192.59 | +$0.79 | +0.41% | 3,625,256 | $192.16 | $189.25 $193.03 |
| Sep 16, 2026 | $195.91 | $196.24 | $190.66 | $191.80 | $-7.90 | -3.96% | 7,199,127 | $193.18 | $190.66 $196.24 |
| Sep 15, 2026 | $194.74 | $200.89 | $194.52 | $199.70 | +$6.23 | +3.22% | 3,354,254 | $198.90 | $194.52 $200.89 |
| Sep 14, 2026 | $198.86 | $199.46 | $192.99 | $193.47 | $-2.25 | -1.15% | 3,795,554 | $194.98 | $192.99 $199.46 |
| Sep 11, 2026 | $193.93 | $197.92 | $193.72 | $195.72 | +$0.25 | +0.13% | 2,158,263 | $195.88 | $193.72 $197.92 |
| Sep 10, 2026 | $198.20 | $198.23 | $192.59 | $195.47 | +$0.46 | +0.24% | 5,711,363 | $196.04 | $192.59 $198.23 |
| Sep 9, 2026 | $195.97 | $196.38 | $193.75 | $195.01 | +$1.10 | +0.57% | 2,238,407 | $194.66 | $193.75 $196.38 |
| Sep 8, 2026 | $193.84 | $195.83 | $192.70 | $193.91 | +$3.20 | +1.68% | 2,346,528 | $194.21 | $192.70 $195.83 |
| Sep 4, 2026 | $191.05 | $191.61 | $188.20 | $190.71 | $-1.62 | -0.84% | 1,509,206 | $190.53 | $188.20 $191.61 |
| Sep 3, 2026 | $193.23 | $194.52 | $191.58 | $192.33 | $-0.83 | -0.43% | 2,282,744 | $192.70 | $191.58 $194.52 |
| Sep 2, 2026 | $191.30 | $194.83 | $191.15 | $193.16 | +$0.44 | +0.23% | 1,789,333 | $193.30 | $191.15 $194.83 |
| Sep 1, 2026 | $192.21 | $192.76 | $189.30 | $192.72 | +$3.76 | +1.99% | 2,823,687 | $191.55 | $189.30 $192.76 |
| Aug 31, 2026 | $189.77 | $191.24 | $185.65 | $188.96 | +$3.02 | +1.62% | 2,030,260 | $188.12 | $185.65 $191.24 |
| Aug 28, 2026 | $185.46 | $187.18 | $184.43 | $185.94 | +$0.47 | +0.25% | 1,592,510 | $185.74 | $184.43 $187.18 |
| Aug 27, 2026 | $184.24 | $186.15 | $181.82 | $185.47 | +$1.01 | +0.55% | 1,729,893 | $184.51 | $181.82 $186.15 |