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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	123.36	124.27	3,655,328	123.58
6/06/2025	121.81	123.92	121.81	123.23	3,294,744	122.54
6/05/2025	121.16	121.56	119.67	120.31	2,851,466	119.64
6/04/2025	123.34	124.67	120.38	120.61	5,127,459	119.94
6/03/2025	121.14	124.81	119.98	123.64	4,137,523	122.95
6/02/2025	122.79	123.12	120.00	121.12	3,942,645	120.44
5/30/2025	120.17	120.84	118.77	119.55	4,350,122	118.88
5/29/2025	120.81	121.27	119.74	121.18	3,088,019	120.50
5/28/2025	123.43	123.80	120.43	120.64	3,987,219	119.97
5/27/2025	121.74	122.81	120.42	122.75	2,983,627	122.06
5/23/2025	119.35	121.25	119.05	120.84	2,857,854	120.17
5/22/2025	119.82	121.44	118.14	120.73	4,007,665	120.06
5/21/2025	122.85	123.02	120.76	120.80	4,090,995	120.13
5/20/2025	124.18	124.99	123.39	123.51	2,651,770	122.82
5/19/2025	124.49	124.56	123.08	124.16	2,586,946	123.47
5/16/2025	125.63	126.05	124.05	125.45	1,874,675	124.75
5/15/2025	124.36	125.72	123.48	125.57	5,849,551	124.87
5/14/2025	125.81	127.24	125.66	126.73	4,583,752	126.02
5/13/2025	124.22	128.32	123.76	127.35	3,656,838	126.64
5/12/2025	124.78	125.93	122.56	123.27	3,857,393	122.58
5/09/2025	118.62	119.35	117.42	118.84	2,949,042	118.18
5/08/2025	114.69	117.88	114.44	117.00	3,866,986	116.35
5/07/2025	113.57	113.88	111.91	113.29	1,863,884	112.66
5/06/2025	113.77	114.73	112.33	113.14	4,139,853	112.51
5/05/2025	113.22	114.18	112.12	112.96	3,441,924	112.33
5/02/2025	114.08	115.13	112.06	114.95	4,731,234	114.31
5/01/2025	110.59	114.15	110.59	112.70	5,689,946	112.07
4/30/2025	112.14	112.50	109.38	110.71	6,444,225	110.09
4/29/2025	113.19	114.64	112.51	113.91	2,863,909	113.27
4/28/2025	113.16	114.99	113.15	114.70	2,074,225	114.06
4/25/2025	111.49	113.42	111.28	113.38	2,027,954	112.75
4/24/2025	112.47	113.37	111.25	112.77	2,347,499	112.14
4/23/2025	112.78	114.88	110.78	111.59	4,508,277	110.97
4/22/2025	110.54	112.63	109.75	111.22	3,535,315	110.60
4/21/2025	109.94	110.20	107.34	108.55	4,216,567	107.94
4/17/2025	110.09	113.64	110.09	111.93	5,060,834	111.30
4/16/2025	107.22	111.01	107.18	108.89	3,800,572	108.28
4/15/2025	106.95	109.03	106.72	106.95	2,218,832	106.35
4/14/2025	110.22	110.71	106.04	107.49	2,663,919	106.89
4/11/2025	104.42	108.41	102.51	107.57	3,907,922	106.97
4/10/2025	109.60	109.69	102.06	104.39	6,398,566	103.81
4/09/2025	99.78	115.05	99.01	113.74	9,344,344	113.10
4/08/2025	110.00	110.69	100.31	101.91	8,143,031	101.34
4/07/2025	102.72	110.67	100.80	106.25	6,354,767	105.66
4/04/2025	113.87	114.45	105.02	106.71	10,915,643	106.11