SPDR® S&P Oil & Gas Exploration & Production ETF

XOP
🏛️ usa →
137.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 130.59 130.60 130.24 130.50 56.1K
09:31 130.69 130.88 130.69 130.86 36.9K
09:32 130.81 131.15 130.81 131.15 10.4K
09:33 131.24 131.54 131.24 131.54 16.2K
09:34 131.62 131.72 131.55 131.59 8.2K
09:35 131.53 131.53 131.39 131.42 63.5K
09:36 131.48 131.72 131.29 131.67 52.5K
09:37 131.70 131.74 131.56 131.72 24.9K
09:38 131.68 131.68 131.50 131.50 6.8K
09:39 131.39 131.51 131.38 131.48 29.6K
09:40 131.53 131.55 131.44 131.55 16.8K
09:41 131.48 131.48 131.15 131.15 8.1K
09:42 131.01 131.08 130.91 130.91 11.6K
09:43 130.88 130.95 130.82 130.89 8.1K
09:44 130.86 131.22 130.86 131.22 30.9K
09:45 131.14 131.48 130.96 131.48 30.6K
09:46 131.48 131.52 131.28 131.28 34.5K
09:47 131.31 131.40 131.28 131.34 27.7K
09:48 131.30 131.31 131.16 131.30 17.6K
09:49 131.34 131.46 131.33 131.44 21.0K
09:50 131.45 131.52 131.36 131.44 27.1K
09:51 131.45 131.61 131.45 131.57 16.0K
09:52 131.42 131.43 131.42 131.43 5.1K
09:53 131.51 131.53 131.46 131.53 17.0K
09:54 131.55 131.66 131.46 131.61 10.5K
09:55 131.60 131.70 131.59 131.59 9.1K
09:56 131.59 131.66 131.58 131.62 18.2K
09:57 131.59 131.59 131.53 131.56 5.1K
09:58 131.55 131.71 131.55 131.65 11.8K
09:59 131.65 131.78 131.65 131.78 8.3K
10:00 131.80 131.93 131.80 131.90 13.4K
10:01 131.91 131.97 131.88 131.92 10.7K
10:02 131.88 131.88 131.65 131.71 13.7K
10:03 131.73 131.77 131.70 131.77 6.7K
10:04 131.80 131.81 131.75 131.81 10.3K
10:05 131.76 131.76 131.65 131.65 10.0K
10:06 131.66 131.79 131.66 131.79 8.0K
10:07 131.59 131.59 131.48 131.50 15.5K
10:08 131.54 131.54 131.49 131.52 9.0K
10:09 131.56 131.56 131.53 131.54 9.4K
10:10 131.56 131.61 131.53 131.61 8.0K
10:11 131.63 131.68 131.60 131.68 6.2K
10:12 131.70 131.77 131.70 131.75 13.8K
10:13 131.78 131.84 131.75 131.77 9.1K
10:14 131.76 131.85 131.74 131.83 14.7K
10:15 131.86 132.02 131.86 132.02 14.9K
10:16 132.08 132.23 132.08 132.20 19.4K
10:17 132.25 132.35 132.24 132.32 19.0K
10:18 132.37 132.38 132.29 132.30 27.4K
10:19 132.30 132.30 132.18 132.20 20.9K
10:20 132.26 132.26 132.21 132.23 17.3K
10:21 132.26 132.34 132.24 132.28 9.3K
10:22 132.26 132.30 132.24 132.30 8.0K
10:23 132.31 132.42 132.28 132.39 12.5K
10:24 132.36 132.39 132.33 132.39 9.2K
10:25 132.34 132.34 132.24 132.24 3.5K
10:26 132.27 132.29 132.15 132.24 17.1K
10:27 132.28 132.28 132.23 132.23 6.5K
10:28 132.27 132.29 132.23 132.28 6.3K
10:29 132.30 132.31 132.30 132.31 3.0K
10:30 132.26 132.33 132.21 132.28 11.5K
10:31 132.28 132.34 132.22 132.33 7.5K
10:32 132.33 132.33 132.18 132.18 4.5K
10:33 132.20 132.20 132.10 132.13 6.1K
10:34 132.11 132.13 132.08 132.09 6.2K
10:35 132.11 132.12 132.03 132.08 8.2K
10:36 132.12 132.23 132.12 132.23 5.8K
10:37 132.24 132.42 132.24 132.37 6.4K
10:38 132.34 132.40 132.31 132.33 8.5K
10:39 132.37 132.40 132.36 132.36 5.6K
10:40 132.37 132.41 132.28 132.28 7.7K
10:41 132.29 132.30 132.20 132.20 7.6K
10:42 132.25 132.29 132.17 132.17 14.4K
10:43 132.08 132.10 132.04 132.04 6.5K
10:44 132.03 132.03 131.98 131.98 2.9K
10:45 131.93 132.03 131.93 131.95 8.5K
10:46 132.08 132.08 131.95 131.95 6.0K
10:47 131.90 131.94 131.86 131.91 8.4K
10:48 131.92 131.92 131.89 131.89 4.1K
10:49 131.81 131.90 131.81 131.87 6.5K
10:50 131.82 131.86 131.82 131.86 7.6K
10:51 131.91 131.95 131.90 131.93 4.2K
10:52 131.85 131.85 131.77 131.77 5.1K
10:53 131.78 131.81 131.74 131.81 15.3K
10:54 131.79 131.82 131.77 131.77 5.7K
10:55 131.83 131.90 131.83 131.90 5.5K
10:56 131.88 131.89 131.82 131.82 5.6K
10:57 131.91 131.98 131.90 131.94 4.6K
10:58 131.86 131.91 131.85 131.85 6.5K
10:59 131.91 131.94 131.88 131.88 7.1K
11:00 131.91 131.91 131.78 131.78 9.0K
11:01 131.84 131.89 131.84 131.88 7.8K
11:02 131.86 131.86 131.77 131.77 5.2K
11:03 131.79 131.94 131.79 131.91 9.5K
11:04 131.94 131.94 131.87 131.90 7.3K
11:05 131.96 132.10 131.96 132.10 26.3K
11:06 132.10 132.21 132.10 132.20 15.9K
11:07 132.23 132.25 132.23 132.25 4.9K
11:08 132.24 132.24 132.17 132.20 4.7K
11:09 132.17 132.27 132.16 132.26 9.7K
11:10 132.23 132.24 132.23 132.24 8.1K
11:11 132.25 132.25 132.16 132.19 6.5K
11:12 132.22 132.25 132.22 132.25 7.7K
11:13 132.28 132.28 132.28 132.28 2.9K
11:14 132.27 132.33 132.25 132.33 5.9K
11:15 132.32 132.33 132.29 132.29 4.8K
11:16 132.32 132.34 132.32 132.32 3.4K
11:17 132.41 132.45 132.41 132.45 3.6K
11:18 132.44 132.44 132.36 132.36 5.2K
11:19 132.34 132.34 132.27 132.27 2.9K
11:20 132.19 132.27 132.18 132.27 7.9K
11:21 132.31 132.31 132.29 132.31 3.7K
11:22 132.30 132.33 132.30 132.30 5.3K
11:23 132.33 132.33 132.22 132.22 11.2K
11:24 132.20 132.24 132.20 132.23 2.0K
11:25 132.19 132.23 132.19 132.19 3.3K
11:26 132.18 132.18 132.16 132.16 2.7K
11:27 132.15 132.17 132.08 132.09 13.0K
11:28 132.16 132.20 132.14 132.14 7.6K
11:29 132.14 132.23 132.14 132.23 9.5K
11:30 132.31 132.41 132.31 132.41 14.6K
11:31 132.36 132.38 132.36 132.38 5.5K
11:32 132.51 132.51 132.34 132.38 3.7K
11:33 132.42 132.45 132.37 132.45 2.5K
11:34 132.44 132.44 132.40 132.40 4.8K
11:35 132.43 132.45 132.36 132.45 9.0K
11:36 132.50 132.50 132.42 132.42 8.1K
11:37 132.39 132.39 132.31 132.31 4.9K
11:38 132.30 132.31 132.25 132.31 11.9K
11:39 132.36 132.36 132.26 132.26 13.2K
11:40 132.25 132.39 132.25 132.39 12.9K
11:41 132.39 132.45 132.39 132.45 1.6K
11:42 132.46 132.49 132.46 132.47 40.0K
11:43 132.53 132.56 132.53 132.56 1.5K
11:44 132.54 132.55 132.50 132.53 5.5K
11:45 132.52 132.54 132.49 132.54 2.6K
11:46 132.53 132.53 132.50 132.50 6.8K
11:47 132.53 132.55 132.52 132.51 6.2K
11:48 132.54 132.61 132.54 132.61 5.2K
11:49 132.62 132.70 132.61 132.70 10.0K
11:50 132.72 132.73 132.64 132.64 7.4K
11:51 132.63 132.76 132.63 132.75 12.5K
11:52 132.75 132.76 132.73 132.76 9.5K
11:53 132.76 132.80 132.73 132.76 10.9K
11:54 132.81 132.83 132.77 132.77 11.5K
11:55 132.76 132.82 132.76 132.82 3.5K
11:56 132.78 132.78 132.75 132.75 16.2K
11:57 132.77 132.77 132.67 132.70 15.9K
11:58 132.73 132.73 132.67 132.69 15.1K
11:59 132.70 132.73 132.66 132.69 16.1K
12:00 132.68 132.74 132.67 132.69 8.4K
12:01 132.70 132.74 132.68 132.69 6.5K
12:02 132.65 132.66 132.62 132.65 10.1K
12:03 132.67 132.70 132.63 132.70 3.3K
12:04 132.72 132.77 132.70 132.77 5.7K
12:05 132.74 132.74 132.70 132.70 3.9K
12:06 132.70 132.80 132.70 132.80 7.1K
12:07 132.79 132.80 132.71 132.71 7.1K
12:08 132.73 132.83 132.73 132.83 5.8K
12:09 132.84 132.84 132.79 132.84 8.0K
12:10 132.86 132.93 132.86 132.93 17.5K
12:11 132.95 132.98 132.90 132.98 5.5K
12:12 132.93 132.95 132.93 132.95 5.1K
12:13 132.94 132.98 132.90 132.98 69.9K
12:14 132.99 132.99 132.88 132.90 9.0K
12:15 132.95 132.98 132.90 132.90 12.6K
12:16 132.94 133.01 132.94 133.01 8.6K
12:17 133.03 133.03 133.03 133.03 3.6K
12:18 133.07 133.07 133.02 133.02 8.4K
12:19 133.01 133.02 132.99 133.00 5.2K
12:20 132.96 132.99 132.96 132.96 4.0K
12:21 132.94 132.94 132.89 132.91 14.7K
12:22 132.87 132.89 132.86 132.88 8.6K
12:23 132.88 132.95 132.88 132.94 5.7K
12:24 132.98 132.98 132.92 132.92 8.6K
12:25 132.83 132.90 132.83 132.89 5.3K
12:26 132.93 132.95 132.91 132.91 3.9K
12:27 132.94 133.00 132.93 132.97 6.5K
12:28 132.93 132.94 132.92 132.94 3.4K
12:29 132.95 132.95 132.90 132.91 7.6K
12:30 132.95 132.97 132.92 132.95 2.7K
12:31 132.97 133.00 132.89 132.89 4.8K
12:32 132.91 132.91 132.84 132.84 3.5K
12:33 132.85 132.91 132.85 132.86 4.8K
12:34 132.84 132.90 132.84 132.90 4.9K
12:35 132.91 132.91 132.84 132.84 7.0K
12:36 132.85 132.85 132.81 132.83 4.4K
12:37 132.87 132.98 132.87 132.97 2.5K
12:38 133.00 133.01 133.00 133.00 2.4K
12:39 132.99 133.00 132.87 132.87 6.6K
12:40 132.87 132.87 132.83 132.83 6.8K
12:41 132.81 132.83 132.81 132.82 4.3K
12:42 132.88 132.88 132.88 132.88 2.8K
12:43 132.88 132.90 132.84 132.86 6.8K
12:44 132.81 132.83 132.77 132.77 4.4K
12:45 132.80 132.83 132.80 132.80 8.1K
12:46 132.76 132.82 132.76 132.78 6.8K
12:47 132.79 132.84 132.79 132.83 5.5K
12:48 132.81 132.81 132.77 132.77 5.6K
12:49 132.79 132.81 132.75 132.75 4.2K
12:50 132.77 132.81 132.77 132.81 5.9K
12:51 132.81 132.87 132.79 132.87 6.4K
12:52 132.92 132.92 132.92 132.92 2.6K
12:53 132.92 132.94 132.91 132.94 8.0K
12:54 132.96 133.01 132.96 132.97 9.4K
12:55 132.97 133.02 132.97 133.02 5.2K
12:56 133.03 133.03 131.42 132.13 653.8K
12:57 132.13 132.55 132.13 132.55 182.6K
12:58 132.50 132.60 132.44 132.60 68.1K
12:59 132.59 132.63 132.50 132.56 21.5K
13:00 132.43 132.77 132.43 132.76 23.7K
13:01 132.78 132.78 132.65 132.77 12.9K
13:02 132.80 132.80 132.52 132.52 27.8K
13:03 132.52 132.55 132.48 132.51 11.8K
13:04 132.53 132.60 132.52 132.60 4.4K
13:05 132.63 132.65 132.53 132.53 10.0K
13:06 132.60 132.60 132.52 132.54 8.5K
13:07 132.49 132.59 132.49 132.59 5.9K
13:08 132.60 132.65 132.60 132.65 15.3K
13:09 132.67 132.67 132.61 132.66 8.6K
13:10 132.64 132.66 132.61 132.66 6.7K
13:11 132.67 132.74 132.64 132.71 7.0K
13:12 132.72 132.74 132.69 132.71 9.2K
13:13 132.72 132.75 132.72 132.73 3.5K
13:14 132.79 132.79 132.76 132.76 4.4K
13:15 132.80 132.81 132.77 132.81 3.4K
13:16 132.81 132.96 132.81 132.96 11.1K
13:17 132.96 132.96 132.95 132.96 4.8K
13:18 132.99 133.00 132.92 132.98 6.3K
13:19 132.96 132.96 132.93 132.93 6.8K
13:20 132.93 132.95 132.93 132.93 3.7K
13:21 132.92 132.97 132.89 132.89 7.5K
13:22 132.91 132.94 132.90 132.91 4.5K
13:23 132.94 132.97 132.92 132.97 3.1K
13:24 132.97 132.97 132.95 132.96 4.5K
13:25 132.97 132.99 132.88 132.99 6.1K
13:26 133.03 133.09 133.03 133.09 5.5K
13:27 133.11 133.20 133.11 133.17 7.6K
13:28 133.19 133.20 133.10 133.10 4.7K
13:29 133.16 133.18 133.12 133.18 4.7K
13:30 133.18 133.19 133.16 133.16 6.4K
13:31 133.20 133.21 133.19 133.21 3.4K
13:32 133.19 133.21 133.16 133.19 6.9K
13:33 133.22 133.25 133.21 133.22 5.0K
13:34 133.23 133.26 133.19 133.26 7.4K
13:35 133.29 133.30 133.26 133.27 3.4K
13:36 133.26 133.32 133.23 133.32 6.6K
13:37 133.32 133.32 133.27 133.30 5.9K
13:38 133.25 133.31 133.25 133.30 3.7K
13:39 133.30 133.34 133.30 133.32 5.8K
13:40 133.27 133.30 133.25 133.25 8.4K
13:41 133.24 133.30 133.20 133.29 8.7K
13:42 133.30 133.32 133.27 133.28 6.7K
13:43 133.32 133.34 133.32 133.34 5.0K
13:44 133.33 133.34 133.27 133.31 13.3K
13:45 133.29 133.30 133.22 133.30 8.3K
13:46 133.29 133.29 133.23 133.27 8.4K
13:47 133.26 133.31 133.26 133.30 5.7K
13:48 133.30 133.30 133.28 133.29 6.5K
13:49 133.33 133.33 133.28 133.32 2.9K
13:50 133.33 133.33 133.23 133.23 8.5K
13:51 133.20 133.27 133.19 133.27 6.4K
13:52 133.25 133.27 133.16 133.19 3.3K
13:53 133.21 133.23 133.20 133.22 6.8K
13:54 133.21 133.24 133.21 133.24 6.7K
13:55 133.24 133.32 133.24 133.32 12.4K
13:56 133.25 133.25 133.21 133.23 8.3K
13:57 133.21 133.23 133.20 133.23 12.5K
13:58 133.20 133.20 133.16 133.20 11.0K
13:59 133.20 133.23 133.20 133.21 7.2K
14:00 133.21 133.23 133.16 133.21 12.5K
14:01 133.22 133.32 133.21 133.32 11.5K
14:02 133.29 133.33 133.28 133.29 9.8K
14:03 133.29 133.29 133.20 133.23 12.1K
14:04 133.22 133.22 133.14 133.14 10.9K
14:05 133.16 133.21 133.13 133.21 21.7K
14:06 133.20 133.24 133.17 133.18 11.6K
14:07 133.19 133.20 133.16 133.17 13.1K
14:08 133.17 133.23 133.17 133.23 13.5K
14:09 133.23 133.25 133.23 133.24 6.3K
14:10 133.26 133.28 133.23 133.24 7.6K
14:11 133.24 133.25 133.16 133.17 10.9K
14:12 133.17 133.24 133.15 133.24 19.4K
14:13 133.21 133.27 133.21 133.24 12.3K
14:14 133.25 133.25 133.23 133.24 5.5K
14:15 133.24 133.25 133.23 133.25 3.1K
14:16 133.28 133.35 133.28 133.31 6.3K
14:17 133.34 133.35 133.30 133.30 8.0K
14:18 133.25 133.29 133.25 133.28 2.1K
14:19 133.29 133.34 133.28 133.34 6.6K
14:20 133.32 133.32 133.28 133.29 5.9K
14:21 133.25 133.25 133.16 133.17 13.6K
14:22 133.22 133.26 133.22 133.26 16.5K
14:23 133.26 133.33 133.26 133.33 7.4K
14:24 133.31 133.31 133.25 133.27 8.0K
14:25 133.25 133.25 133.18 133.18 7.3K
14:26 133.17 133.20 133.14 133.19 14.1K
14:27 133.18 133.18 133.12 133.12 13.6K
14:28 133.12 133.12 133.06 133.07 23.4K
14:29 133.08 133.14 133.05 133.14 15.5K
14:30 133.12 133.18 133.12 133.18 10.3K
14:31 133.18 133.20 133.17 133.17 7.8K
14:32 133.16 133.22 133.16 133.22 11.3K
14:33 133.27 133.28 133.26 133.26 5.4K
14:34 133.23 133.30 133.23 133.27 10.4K
14:35 133.24 133.25 133.19 133.21 28.7K
14:36 133.22 133.23 133.18 133.18 10.1K
14:37 133.15 133.22 133.15 133.22 6.2K
14:38 133.25 133.25 133.19 133.21 6.7K
14:39 133.24 133.30 133.24 133.30 3.9K
14:40 133.33 133.33 133.29 133.30 8.3K
14:41 133.33 133.33 133.32 133.32 8.2K
14:42 133.29 133.34 133.29 133.34 8.1K
14:43 133.34 133.38 133.34 133.36 11.4K
14:44 133.36 133.36 133.32 133.32 5.5K
14:45 133.38 133.40 133.38 133.40 3.6K
14:46 133.41 133.42 133.39 133.40 8.1K
14:47 133.41 133.46 133.41 133.42 3.8K
14:48 133.43 133.47 133.42 133.47 9.2K
14:49 133.46 133.47 133.44 133.46 3.8K
14:50 133.47 133.54 133.47 133.53 5.0K
14:51 133.54 133.58 133.54 133.58 4.7K
14:52 133.58 133.62 133.58 133.60 9.0K
14:53 133.57 133.61 133.57 133.61 4.7K
14:54 133.60 133.61 133.57 133.61 10.6K
14:55 133.62 133.62 133.56 133.57 9.5K
14:56 133.56 133.56 133.49 133.49 14.6K
14:57 133.48 133.48 133.43 133.43 4.8K
14:58 133.45 133.47 133.39 133.39 11.3K
14:59 133.41 133.41 133.37 133.37 5.5K
15:00 133.35 133.35 133.30 133.31 13.7K
15:01 133.36 133.41 133.32 133.41 13.6K
15:02 133.41 133.46 133.41 133.44 10.5K
15:03 133.46 133.49 133.46 133.49 7.5K
15:04 133.48 133.49 133.45 133.47 6.7K
15:05 133.49 133.51 133.49 133.51 4.2K
15:06 133.52 133.56 133.52 133.56 11.9K
15:07 133.55 133.55 133.48 133.49 9.4K
15:08 133.48 133.48 133.40 133.40 8.9K
15:09 133.42 133.42 133.36 133.39 6.1K
15:10 133.41 133.44 133.41 133.43 7.4K
15:11 133.43 133.43 133.38 133.43 10.2K
15:12 133.45 133.45 133.44 133.45 4.9K
15:13 133.44 133.47 133.40 133.47 6.6K
15:14 133.47 133.47 133.42 133.45 7.9K
15:15 133.46 133.46 133.42 133.42 6.8K
15:16 133.49 133.51 133.46 133.48 5.4K
15:17 133.48 133.49 133.45 133.46 5.4K
15:18 133.44 133.44 133.39 133.41 8.6K
15:19 133.41 133.41 133.31 133.31 8.8K
15:20 133.32 133.35 133.29 133.35 6.7K
15:21 133.36 133.43 133.36 133.43 9.7K
15:22 133.46 133.50 133.45 133.48 8.4K
15:23 133.48 133.51 133.48 133.49 8.4K
15:24 133.50 133.55 133.49 133.50 10.0K
15:25 133.50 133.53 133.50 133.51 10.0K
15:26 133.55 133.55 133.42 133.42 7.1K
15:27 133.41 133.45 133.40 133.45 7.7K
15:28 133.47 133.50 133.43 133.47 12.5K
15:29 133.47 133.51 133.47 133.48 14.1K
15:30 133.49 133.51 133.43 133.43 13.8K
15:31 133.43 133.44 133.42 133.43 8.5K
15:32 133.42 133.44 133.37 133.39 19.0K
15:33 133.41 133.41 133.34 133.40 17.9K
15:34 133.35 133.39 133.33 133.33 21.9K
15:35 133.37 133.44 133.37 133.44 18.3K
15:36 133.43 133.43 133.30 133.30 16.8K
15:37 133.31 133.39 133.31 133.39 28.0K
15:38 133.43 133.53 133.43 133.50 17.3K
15:39 133.47 133.47 133.39 133.41 9.7K
15:40 133.39 133.52 133.39 133.51 27.5K
15:41 133.58 133.72 133.58 133.72 23.2K
15:42 133.70 133.70 133.46 133.46 18.5K
15:43 133.47 133.47 133.42 133.45 9.0K
15:44 133.46 133.55 133.46 133.55 14.5K
15:45 133.54 133.60 133.54 133.54 12.7K
15:46 133.56 133.57 133.53 133.53 34.9K
15:47 133.54 133.54 133.46 133.48 27.0K
15:48 133.54 133.55 133.52 133.55 26.9K
15:49 133.54 133.63 133.51 133.62 25.3K
15:50 133.63 133.70 133.52 133.57 45.6K
15:51 133.59 133.63 133.54 133.59 52.3K
15:52 133.60 133.62 133.52 133.52 30.4K
15:53 133.52 133.55 133.49 133.49 26.4K
15:54 133.49 133.66 133.48 133.66 39.8K
15:55 133.67 133.67 133.51 133.58 87.7K
15:56 133.55 133.58 133.53 133.57 59.1K
15:57 133.59 133.60 133.49 133.49 60.8K
15:58 133.49 133.49 133.40 133.44 69.0K
15:59 133.44 133.45 133.39 133.42 266.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available