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
09:30 132.36 132.44 132.21 132.21 38.7K
09:31 132.21 132.41 132.21 132.41 8.1K
09:32 132.35 132.59 132.31 132.31 10.2K
09:33 132.46 132.46 132.23 132.26 7.3K
09:34 132.20 132.26 132.20 132.26 1.8K
09:35 132.10 132.10 131.82 131.82 7.4K
09:36 131.92 131.93 131.86 131.93 4.8K
09:37 131.91 132.03 131.85 131.85 4.1K
09:38 131.89 131.96 131.82 131.82 3.5K
09:39 131.86 131.86 131.76 131.77 8.5K
09:40 131.64 131.64 131.46 131.46 5.3K
09:41 131.45 131.45 131.24 131.39 12.7K
09:42 131.43 131.65 131.43 131.65 6.7K
09:43 131.66 131.71 131.46 131.46 6.8K
09:44 131.42 131.47 131.31 131.37 6.0K
09:45 131.28 131.40 131.27 131.32 11.5K
09:46 131.28 131.62 131.28 131.58 6.6K
09:47 131.59 131.79 131.55 131.70 6.8K
09:48 131.73 131.77 131.70 131.70 2.3K
09:49 131.73 131.73 131.51 131.56 11.1K
09:50 131.57 131.73 131.57 131.70 6.6K
09:51 131.73 131.89 131.73 131.88 5.3K
09:52 131.99 132.03 131.91 131.91 5.9K
09:53 131.98 132.01 131.87 131.89 4.6K
09:54 131.89 131.89 131.69 131.69 2.3K
09:55 131.77 131.77 131.64 131.64 13.6K
09:56 131.67 131.69 131.67 131.69 4.3K
09:57 131.62 131.62 131.62 131.62 3.3K
09:58 131.67 131.67 131.57 131.57 3.6K
09:59 131.64 131.64 131.49 131.51 3.5K
10:00 131.54 131.54 131.05 131.18 25.1K
10:01 131.23 131.42 131.18 131.38 13.2K
10:02 131.35 131.35 131.20 131.20 7.5K
10:03 131.20 131.28 131.20 131.23 9.0K
10:04 131.27 131.27 131.27 131.27 1.2K
10:05 131.38 131.38 131.32 131.34 1.8K
10:06 131.29 131.32 131.24 131.24 4.1K
10:07 131.22 131.34 131.22 131.32 5.6K
10:08 131.31 131.38 131.31 131.38 3.4K
10:09 131.38 131.38 131.24 131.25 6.2K
10:10 131.23 131.28 131.23 131.28 4.3K
10:11 131.38 131.42 131.34 131.38 5.4K
10:12 131.44 131.49 131.41 131.41 5.5K
10:13 131.41 131.56 131.41 131.54 6.9K
10:14 131.44 131.48 131.42 131.47 2.7K
10:15 131.48 131.49 131.44 131.48 8.3K
10:16 131.43 131.56 131.43 131.56 9.9K
10:17 131.60 131.60 131.52 131.52 4.6K
10:18 131.56 131.60 131.51 131.54 8.2K
10:19 131.65 131.70 131.65 131.70 3.0K
10:20 131.67 131.67 131.57 131.58 7.6K
10:21 131.62 131.65 131.62 131.65 2.5K
10:22 131.57 131.59 131.52 131.54 6.6K
10:23 131.51 131.51 131.51 131.51 0.7K
10:24 131.54 131.54 131.42 131.42 2.2K
10:25 131.41 131.41 131.30 131.30 3.0K
10:26 131.32 131.32 131.19 131.19 10.9K
10:27 131.17 131.17 131.14 131.14 5.7K
10:28 131.06 131.06 131.00 131.03 4.9K
10:29 130.99 131.00 130.97 130.98 3.7K
10:30 131.02 131.06 130.97 131.06 5.3K
10:31 131.08 131.20 131.08 131.17 4.8K
10:32 131.04 131.12 131.01 131.12 3.6K
10:33 131.05 131.10 131.01 131.01 2.4K
10:34 130.97 131.00 130.95 130.95 3.3K
10:35 130.99 131.00 130.94 131.00 5.7K
10:36 130.93 130.99 130.82 130.82 1.2K
10:37 130.87 130.89 130.79 130.87 3.3K
10:38 130.84 130.84 130.75 130.76 2.1K
10:39 130.73 130.79 130.73 130.79 5.5K
10:40 130.83 130.83 130.69 130.69 2.3K
10:41 130.70 130.75 130.70 130.75 4.0K
10:42 130.76 130.84 130.76 130.79 5.4K
10:43 130.75 130.78 130.70 130.70 6.0K
10:44 130.65 130.70 130.64 130.64 20.6K
10:45 130.67 130.79 130.67 130.72 8.2K
10:46 130.66 130.68 130.66 130.68 3.6K
10:47 130.64 130.65 130.61 130.65 2.1K
10:48 130.64 130.64 130.59 130.62 1.9K
10:49 130.65 130.65 130.51 130.55 8.1K
10:50 130.55 130.57 130.55 130.55 2.9K
10:51 130.52 130.52 130.51 130.51 6.1K
10:52 130.49 130.76 130.46 130.68 12.3K
10:53 130.68 130.69 130.62 130.68 3.2K
10:54 130.66 130.67 130.49 130.49 9.5K
10:55 130.53 130.53 130.40 130.40 5.6K
10:57 130.40 130.44 130.40 130.41 1.9K
10:58 130.44 130.47 130.43 130.43 3.3K
10:59 130.50 130.50 130.48 130.48 1.6K
11:00 130.55 130.56 130.51 130.53 4.1K
11:01 130.52 130.57 130.49 130.57 3.5K
11:02 130.57 130.57 130.53 130.53 22.5K
11:03 130.58 130.58 130.52 130.52 2.3K
11:04 130.58 130.58 130.55 130.55 1.7K
11:05 130.53 130.62 130.51 130.59 4.5K
11:06 130.57 130.62 130.53 130.62 6.3K
11:07 130.45 130.48 130.45 130.45 23.9K
11:08 130.47 130.47 130.41 130.41 4.9K
11:09 130.41 130.46 130.37 130.37 3.9K
11:10 130.34 130.34 130.30 130.30 3.3K
11:11 130.31 130.35 130.31 130.35 6.3K
11:12 130.32 130.32 130.24 130.29 11.4K
11:13 130.28 130.36 130.28 130.36 1.9K
11:14 130.31 130.31 130.24 130.25 6.7K
11:15 130.24 130.25 130.24 130.25 2.6K
11:16 130.22 130.22 130.11 130.15 5.3K
11:17 130.16 130.19 130.13 130.14 3.4K
11:18 130.15 130.21 130.12 130.12 7.5K
11:19 130.18 130.27 130.18 130.27 16.2K
11:20 130.25 130.30 130.25 130.30 6.3K
11:21 130.28 130.35 130.28 130.32 5.1K
11:22 130.33 130.35 130.17 130.18 14.8K
11:23 130.21 130.28 130.20 130.20 4.1K
11:24 130.33 130.38 130.33 130.32 21.4K
11:25 130.33 130.34 130.27 130.34 6.5K
11:26 130.31 130.31 130.13 130.16 9.9K
11:27 130.16 130.19 130.15 130.16 7.6K
11:28 130.11 130.12 130.06 130.08 5.2K
11:29 130.07 130.07 130.01 130.01 6.5K
11:30 130.02 130.02 129.85 129.93 15.5K
11:31 129.89 129.91 129.74 129.77 8.0K
11:32 129.77 129.77 129.69 129.71 16.8K
11:33 129.71 129.87 129.70 129.87 34.4K
11:34 129.86 129.93 129.83 129.92 12.8K
11:35 129.93 130.03 129.93 129.94 7.6K
11:36 129.91 130.00 129.88 130.00 7.2K
11:37 130.02 130.04 129.93 129.93 9.4K
11:38 129.99 130.07 129.96 129.99 5.7K
11:39 129.95 129.99 129.93 129.93 4.4K
11:40 129.96 130.04 129.96 130.04 4.3K
11:41 130.14 130.14 130.10 130.13 3.4K
11:42 130.13 130.18 130.03 130.04 11.4K
11:43 130.10 130.10 130.00 130.01 5.4K
11:44 130.03 130.03 129.97 129.99 7.6K
11:45 130.02 130.05 130.02 130.04 6.3K
11:46 130.11 130.14 130.11 130.14 5.0K
11:47 130.15 130.19 130.15 130.16 7.9K
11:48 130.17 130.17 130.12 130.17 3.7K
11:49 130.16 130.17 130.13 130.17 2.7K
11:50 130.15 130.20 130.12 130.12 4.0K
11:51 130.10 130.15 130.10 130.14 3.8K
11:52 130.18 130.19 130.17 130.19 5.0K
11:53 130.06 130.14 130.06 130.14 4.9K
11:54 130.19 130.22 130.18 130.22 2.3K
11:55 130.25 130.26 130.21 130.21 6.9K
11:56 130.17 130.23 130.17 130.18 3.1K
11:57 130.23 130.23 130.18 130.19 1.6K
11:58 130.19 130.20 130.15 130.19 3.4K
11:59 130.16 130.16 130.11 130.11 3.7K
12:00 130.13 130.15 130.12 130.12 2.4K
12:01 130.15 130.15 130.11 130.11 4.7K
12:02 130.11 130.12 130.10 130.12 2.4K
12:03 130.08 130.11 130.07 130.11 2.3K
12:04 130.07 130.12 130.07 130.11 3.0K
12:05 130.18 130.18 130.12 130.12 1.0K
12:06 130.11 130.12 130.10 130.11 7.2K
12:07 130.10 130.10 130.02 130.03 2.2K
12:08 130.05 130.07 130.03 130.03 1.7K
12:09 130.02 130.07 130.02 130.03 3.7K
12:10 129.99 130.05 129.99 130.02 7.8K
12:11 130.13 130.13 130.10 130.12 2.9K
12:12 130.14 130.15 130.02 130.02 6.3K
12:13 130.07 130.07 130.04 130.04 2.6K
12:14 130.06 130.06 130.06 130.06 1.9K
12:15 130.10 130.10 130.07 130.08 3.8K
12:16 130.08 130.13 130.05 130.13 10.2K
12:17 130.19 130.25 130.19 130.25 6.5K
12:18 130.29 130.29 130.27 130.27 2.8K
12:19 130.26 130.26 130.26 130.26 3.5K
12:20 130.17 130.19 130.14 130.19 4.2K
12:21 130.18 130.18 130.18 130.18 0.1K
12:22 130.19 130.19 130.14 130.15 2.9K
12:23 130.08 130.09 130.05 130.07 25.7K
12:24 130.09 130.09 130.03 130.03 2.0K
12:25 130.03 130.03 129.99 130.01 2.3K
12:26 129.96 130.05 129.96 130.05 4.3K
12:27 130.06 130.11 130.06 130.11 1.2K
12:28 130.09 130.09 130.00 130.04 4.0K
12:29 130.03 130.03 129.93 129.94 2.2K
12:30 129.97 129.97 129.87 129.87 28.4K
12:31 129.86 129.91 129.84 129.84 12.1K
12:32 129.85 129.85 129.80 129.80 7.9K
12:33 129.83 129.87 129.76 129.85 19.1K
12:34 129.84 129.84 129.80 129.83 13.8K
12:35 129.77 129.84 129.77 129.78 16.2K
12:36 129.77 129.83 129.77 129.81 4.2K
12:37 129.85 129.88 129.78 129.87 5.6K
12:38 129.89 129.92 129.88 129.92 3.4K
12:39 129.95 130.00 129.93 129.96 4.5K
12:40 130.01 130.04 130.01 130.04 3.2K
12:41 130.01 130.01 129.94 129.94 4.8K
12:42 129.98 129.98 129.90 129.91 3.7K
12:43 129.92 129.92 129.92 129.92 2.0K
12:44 129.99 129.99 129.90 129.90 1.5K
12:45 129.93 129.93 129.90 129.90 6.8K
12:46 129.92 130.00 129.92 130.00 108.1K
12:47 129.95 129.97 129.95 129.97 2.4K
12:48 129.86 129.88 129.86 129.88 2.0K
12:49 129.84 129.86 129.77 129.81 6.1K
12:50 129.86 129.88 129.85 129.85 4.9K
12:51 129.90 129.90 129.81 129.81 3.3K
12:52 129.83 129.83 129.81 129.81 2.9K
12:53 129.85 129.87 129.84 129.84 3.6K
12:54 129.83 129.84 129.83 129.84 1.1K
12:55 129.81 129.83 129.80 129.80 4.3K
12:56 129.82 129.87 129.82 129.87 2.0K
12:57 129.86 129.86 129.85 129.85 3.6K
12:58 129.85 129.86 129.84 129.86 4.2K
12:59 129.87 129.92 129.87 129.92 3.3K
13:00 129.99 129.99 129.98 129.99 4.4K
13:01 129.99 129.99 129.99 129.99 0.3K
13:02 130.00 130.03 129.99 130.03 3.5K
13:03 130.03 130.06 129.97 129.97 3.1K
13:04 129.90 129.90 129.90 129.90 0.9K
13:05 129.92 129.93 129.92 129.93 3.1K
13:06 129.99 129.99 129.95 129.95 2.1K
13:07 129.98 129.98 129.93 129.93 3.3K
13:08 129.98 129.98 129.97 129.98 2.1K
13:09 129.97 129.99 129.92 129.92 6.9K
13:11 129.86 129.90 129.86 129.90 3.3K
13:12 129.90 129.93 129.90 129.93 2.4K
13:13 130.01 130.02 129.99 129.99 5.8K
13:14 130.03 130.03 130.03 130.03 1.3K
13:16 130.04 130.04 130.00 130.00 5.0K
13:17 129.99 129.99 129.99 129.99 2.4K
13:18 129.96 129.96 129.96 129.96 2.7K
13:19 129.99 129.99 129.99 129.99 1.3K
13:20 129.99 129.99 129.87 129.87 2.8K
13:21 129.87 129.89 129.86 129.89 2.9K
13:22 129.88 129.88 129.86 129.86 0.9K
13:23 129.83 129.84 129.82 129.84 3.5K
13:24 129.84 129.90 129.84 129.90 1.2K
13:25 129.92 129.92 129.92 129.92 0.6K
13:26 129.88 129.92 129.86 129.92 6.9K
13:27 129.91 129.91 129.91 129.91 1.0K
13:28 129.97 129.97 129.90 129.92 3.1K
13:29 129.87 129.96 129.87 129.96 1.6K
13:30 129.97 130.00 129.96 130.00 2.6K
13:31 130.04 130.04 129.98 129.98 5.5K
13:32 129.96 129.96 129.95 129.95 1.9K
13:33 129.93 129.95 129.89 129.95 6.5K
13:34 129.94 129.94 129.92 129.94 2.0K
13:35 129.96 130.00 129.96 130.00 1.6K
13:36 129.99 130.01 129.92 129.92 2.5K
13:37 129.93 129.98 129.91 129.91 2.7K
13:38 129.87 129.87 129.85 129.86 1.4K
13:39 129.87 129.87 129.82 129.82 3.5K
13:40 129.86 129.86 129.86 129.86 0.3K
13:41 129.86 129.88 129.83 129.83 4.0K
13:43 129.84 129.86 129.84 129.85 2.7K
13:44 129.87 129.87 129.79 129.79 1.6K
13:45 129.79 129.84 129.79 129.84 1.1K
13:46 129.86 129.88 129.86 129.88 2.2K
13:47 129.85 129.90 129.85 129.90 4.9K
13:48 129.87 129.87 129.86 129.86 3.9K
13:49 129.89 129.89 129.83 129.83 3.6K
13:50 129.83 129.88 129.82 129.82 6.3K
13:51 129.87 129.87 129.87 129.87 3.9K
13:52 129.83 129.84 129.83 129.84 2.7K
13:53 129.85 129.85 129.81 129.85 8.3K
13:54 129.87 129.89 129.87 129.89 2.0K
13:55 129.93 129.96 129.92 129.96 5.9K
13:56 129.99 130.00 129.98 130.00 4.6K
13:57 130.02 130.02 129.94 129.98 9.8K
13:58 129.98 129.98 129.91 129.91 6.5K
13:59 129.95 129.97 129.92 129.92 6.5K
14:00 129.92 129.96 129.90 129.90 14.1K
14:01 129.91 129.92 129.88 129.92 4.8K
14:02 129.84 129.85 129.83 129.85 2.0K
14:03 129.85 129.91 129.85 129.91 3.5K
14:04 129.87 129.87 129.81 129.81 2.7K
14:05 129.83 129.87 129.83 129.87 3.8K
14:06 129.87 129.90 129.87 129.89 4.4K
14:07 129.87 129.87 129.77 129.77 6.7K
14:08 129.71 129.79 129.71 129.79 2.9K
14:09 129.79 129.79 129.75 129.75 3.6K
14:10 129.74 129.74 129.70 129.70 3.7K
14:11 129.73 129.80 129.72 129.80 6.4K
14:12 129.85 129.90 129.85 129.90 3.9K
14:13 129.85 129.85 129.81 129.81 5.2K
14:14 129.81 129.83 129.79 129.79 2.8K
14:15 129.75 129.75 129.73 129.75 7.3K
14:17 129.63 129.68 129.61 129.68 5.2K
14:18 129.65 129.70 129.65 129.70 1.4K
14:19 129.68 129.72 129.68 129.72 4.9K
14:20 129.69 129.69 129.67 129.67 4.0K
14:21 129.71 129.72 129.71 129.72 3.6K
14:22 129.73 129.74 129.73 129.74 2.5K
14:23 129.77 129.81 129.74 129.81 26.9K
14:24 129.82 129.84 129.82 129.84 1.8K
14:25 129.81 129.83 129.77 129.77 15.4K
14:26 129.81 129.81 129.79 129.79 2.5K
14:27 129.84 129.85 129.84 129.85 4.3K
14:28 129.89 129.93 129.87 129.93 4.1K
14:29 129.93 129.93 129.88 129.93 14.5K
14:30 129.96 129.96 129.87 129.91 8.0K
14:31 129.83 129.84 129.81 129.81 4.5K
14:32 129.84 129.92 129.84 129.92 8.4K
14:33 129.90 129.94 129.90 129.93 9.6K
14:34 129.95 129.95 129.84 129.86 13.9K
14:35 129.88 129.94 129.88 129.94 4.8K
14:36 129.96 130.04 129.96 130.02 5.9K
14:37 129.98 129.98 129.93 129.96 3.3K
14:38 129.95 129.95 129.93 129.93 4.6K
14:39 129.92 129.92 129.87 129.91 13.8K
14:40 129.91 129.91 129.87 129.87 3.2K
14:41 129.90 129.92 129.89 129.89 4.0K
14:42 129.87 129.94 129.87 129.94 6.0K
14:43 129.97 129.97 129.97 129.97 2.6K
14:44 129.92 129.92 129.91 129.92 5.5K
14:45 129.97 130.02 129.97 129.98 5.8K
14:46 130.03 130.11 130.03 130.11 42.8K
14:47 130.10 130.15 130.09 130.12 8.9K
14:48 130.14 130.18 130.14 130.17 4.9K
14:49 130.17 130.17 130.11 130.11 3.7K
14:50 130.10 130.17 130.08 130.17 6.0K
14:51 130.16 130.19 130.12 130.18 6.7K
14:52 130.13 130.17 130.12 130.12 3.7K
14:53 130.11 130.13 130.07 130.07 4.1K
14:54 130.02 130.12 130.02 130.12 7.7K
14:55 130.14 130.17 130.14 130.16 4.4K
14:56 130.14 130.21 130.14 130.14 14.7K
14:57 130.15 130.17 130.11 130.15 13.6K
14:58 130.14 130.21 130.14 130.21 8.0K
14:59 130.20 130.27 130.19 130.26 6.4K
15:00 130.27 130.30 130.23 130.30 11.1K
15:01 130.29 130.34 130.25 130.29 10.9K
15:02 130.27 130.27 130.20 130.21 12.1K
15:03 130.21 130.21 130.16 130.18 6.3K
15:04 130.20 130.24 130.17 130.19 5.7K
15:05 130.17 130.24 130.17 130.23 8.1K
15:06 130.23 130.27 130.23 130.26 5.3K
15:07 130.25 130.32 130.23 130.30 4.6K
15:08 130.32 130.32 130.24 130.26 6.3K
15:09 130.27 130.34 130.27 130.32 7.0K
15:10 130.33 130.33 130.29 130.33 7.1K
15:11 130.34 130.40 130.34 130.40 10.7K
15:12 130.41 130.42 130.38 130.39 6.7K
15:13 130.40 130.44 130.39 130.44 5.3K
15:14 130.44 130.50 130.42 130.50 9.5K
15:15 130.49 130.49 130.40 130.40 9.1K
15:16 130.41 130.43 130.31 130.36 7.6K
15:17 130.34 130.36 130.30 130.31 4.6K
15:18 130.30 130.32 130.28 130.28 7.4K
15:19 130.25 130.28 130.23 130.26 5.0K
15:20 130.27 130.29 130.22 130.29 5.1K
15:21 130.28 130.29 130.24 130.29 5.4K
15:22 130.30 130.30 130.26 130.29 6.5K
15:23 130.30 130.35 130.30 130.35 4.8K
15:24 130.35 130.37 130.29 130.29 7.8K
15:25 130.31 130.36 130.29 130.35 6.9K
15:26 130.36 130.36 130.33 130.34 3.5K
15:27 130.36 130.43 130.36 130.41 7.0K
15:28 130.41 130.41 130.36 130.37 6.0K
15:29 130.36 130.40 130.36 130.36 7.7K
15:30 130.37 130.37 130.23 130.23 10.6K
15:31 130.24 130.24 130.17 130.19 10.5K
15:32 130.20 130.22 130.17 130.21 6.9K
15:33 130.19 130.19 130.15 130.15 5.1K
15:34 130.15 130.15 130.08 130.10 9.0K
15:35 130.10 130.13 130.08 130.08 30.5K
15:36 130.09 130.09 130.01 130.02 12.2K
15:37 130.04 130.04 129.99 130.02 11.6K
15:38 130.03 130.04 129.97 129.98 8.4K
15:39 129.93 129.99 129.93 129.96 11.5K
15:40 129.98 130.08 129.98 130.07 12.2K
15:41 130.07 130.10 130.02 130.07 12.8K
15:42 130.07 130.07 130.01 130.01 57.6K
15:43 130.00 130.03 129.98 130.03 11.3K
15:44 130.03 130.03 129.99 130.02 11.5K
15:45 130.02 130.11 130.01 130.11 17.4K
15:46 130.11 130.22 130.08 130.18 19.6K
15:47 130.16 130.18 130.12 130.12 16.4K
15:48 130.10 130.12 129.99 130.00 27.7K
15:49 130.05 130.11 130.04 130.11 26.9K
15:50 130.03 130.07 129.93 129.97 40.4K
15:51 130.01 130.08 130.01 130.08 67.4K
15:52 130.14 130.23 130.09 130.16 28.6K
15:53 130.12 130.18 130.09 130.17 28.1K
15:54 130.15 130.30 130.15 130.30 40.6K
15:55 130.36 130.36 130.13 130.13 87.3K
15:56 130.11 130.18 130.02 130.02 52.5K
15:57 130.01 130.10 129.97 130.08 44.9K
15:58 130.08 130.08 129.98 130.06 80.8K
15:59 130.07 130.12 130.02 130.10 460.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available