SPDR S&P Oil & Gas Explor & Product (XOP)

Historical Prices For SPDR S&P Oil & Gas Explor & Product (XOP)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	130.64	132.06	128.44	129.64	5,291,202	129.64
9/04/2025	130.27	132.68	129.79	132.25	3,572,332	132.25
9/03/2025	133.38	134.85	130.35	130.84	3,312,080	130.84
9/02/2025	132.33	134.58	131.83	134.57	2,816,633	134.57
8/29/2025	132.73	133.68	132.38	133.01	2,197,574	133.01
8/28/2025	131.39	133.02	130.33	132.78	2,902,815	132.78
8/27/2025	129.16	131.97	129.02	131.40	2,592,693	131.40
8/26/2025	129.22	129.63	128.12	129.54	2,102,854	129.54
8/25/2025	128.44	130.25	127.76	129.96	2,435,225	129.96
8/22/2025	124.65	128.90	124.65	128.62	2,933,082	128.62
8/21/2025	123.70	124.81	123.01	124.36	1,969,208	124.36
8/20/2025	123.15	124.62	122.40	124.11	1,917,173	124.11
8/19/2025	122.75	124.41	122.21	122.92	1,331,535	122.92
8/18/2025	123.42	123.78	122.17	123.48	2,365,065	123.48
8/15/2025	125.04	125.96	124.15	124.52	2,062,823	124.52
8/14/2025	124.26	125.28	123.03	125.15	2,749,063	125.15
8/13/2025	123.28	124.95	123.02	124.93	2,794,790	124.93
8/12/2025	122.20	124.38	121.81	123.27	4,658,202	123.27
8/11/2025	123.47	124.21	121.45	121.81	2,478,433	121.81
8/08/2025	123.09	124.92	122.40	122.99	3,342,887	122.99
8/07/2025	125.13	126.94	122.30	122.54	3,299,178	122.54
8/06/2025	126.18	127.13	123.18	123.71	2,871,005	123.71
8/05/2025	124.30	125.33	123.08	125.04	2,381,124	125.04
8/04/2025	123.39	124.59	123.00	124.09	2,198,572	124.09
8/01/2025	127.47	127.64	123.08	123.70	3,913,637	123.70
7/31/2025	128.26	130.17	127.39	128.15	2,240,510	128.15
7/30/2025	130.62	131.03	128.52	129.70	2,836,969	129.70
7/29/2025	131.17	132.03	129.88	131.78	3,341,024	131.78
7/28/2025	129.51	131.05	129.29	130.93	2,611,389	130.93
7/25/2025	128.96	129.40	127.36	128.02	1,839,733	128.02
7/24/2025	128.21	129.34	127.16	128.79	2,736,456	128.79
7/23/2025	126.87	128.59	126.24	128.46	2,476,122	128.46
7/22/2025	125.84	128.02	125.84	127.57	1,829,617	127.57
7/21/2025	129.36	129.57	125.94	126.17	3,186,059	126.17
7/18/2025	130.99	131.48	128.96	129.41	4,750,354	129.41
7/17/2025	126.59	129.50	126.25	129.22	2,181,955	129.22
7/16/2025	128.94	129.60	126.22	126.74	2,969,072	126.74
7/15/2025	131.50	132.34	128.70	128.84	3,095,868	128.84
7/14/2025	132.58	132.95	130.70	131.68	2,575,642	131.68
7/11/2025	131.95	133.74	131.50	133.07	1,986,564	133.07
7/10/2025	130.34	132.38	128.79	132.29	2,052,071	132.29
7/09/2025	131.28	132.02	130.21	130.71	2,331,667	130.71
7/08/2025	127.55	132.83	127.55	131.81	4,110,757	131.81
7/07/2025	128.40	129.59	126.26	127.75	2,652,054	127.75
7/03/2025	129.20	130.20	128.80	129.17	962,964	129.17
7/02/2025	128.02	129.57	126.52	129.28	2,789,118	129.28
7/01/2025	125.75	128.14	124.36	126.88	3,055,741	126.88
6/30/2025	126.36	126.90	125.63	125.80	2,363,938	125.80
6/27/2025	127.69	127.74	126.06	127.20	3,083,818	127.20
6/26/2025	126.33	128.40	126.18	127.78	2,927,063	127.78
6/25/2025	127.80	127.80	126.11	126.14	3,199,585	126.14
6/24/2025	126.72	129.19	126.30	128.04	5,403,536	128.04
6/23/2025	135.33	135.38	128.58	128.96	10,078,823	128.96
6/20/2025	134.10	135.00	133.39	134.55	4,166,694	133.80
6/18/2025	135.07	136.31	133.56	133.86	4,803,279	133.11
6/17/2025	134.31	135.99	132.81	134.83	6,829,681	134.08
6/16/2025	131.76	134.10	131.22	133.10	6,152,418	132.36
6/13/2025	132.51	133.27	129.50	132.78	7,719,658	132.04
6/12/2025	127.38	129.37	126.21	129.33	3,747,713	128.61
6/11/2025	127.69	129.56	126.30	128.50	6,047,680	127.78
6/10/2025	125.83	127.97	125.62	126.10	5,834,763	125.39
6/09/2025	123.79	125.53	122.85	124.27	3,655,328	123.58
6/06/2025	121.81	123.92	121.81	123.23	3,294,744	122.54