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
09:30 134.62 134.96 134.45 134.78 74.0K
09:31 134.85 135.39 134.85 135.39 19.5K
09:32 135.30 135.33 135.05 135.31 25.9K
09:33 135.26 135.54 135.26 135.39 15.9K
09:34 135.47 135.61 135.38 135.54 13.3K
09:35 135.52 135.64 135.47 135.47 6.9K
09:36 135.54 135.80 135.48 135.77 19.8K
09:37 135.81 135.83 135.64 135.69 28.9K
09:38 135.73 135.85 135.70 135.71 39.1K
09:39 135.78 135.91 135.56 135.90 12.2K
09:40 135.85 136.07 135.85 136.01 29.1K
09:41 135.90 136.04 135.84 136.04 6.1K
09:42 135.88 135.91 135.88 135.89 3.8K
09:43 135.84 135.84 135.69 135.70 9.4K
09:44 135.74 135.76 135.67 135.68 23.9K
09:45 135.74 135.81 135.66 135.68 13.6K
09:46 135.64 135.83 135.51 135.83 20.1K
09:47 135.86 135.93 135.80 135.84 17.5K
09:48 135.81 135.86 135.80 135.83 7.5K
09:49 135.80 135.80 135.62 135.62 10.5K
09:50 135.75 135.83 135.66 135.66 9.6K
09:51 135.77 135.77 135.63 135.63 7.1K
09:52 135.66 135.82 135.61 135.81 10.5K
09:53 135.84 135.98 135.84 135.95 10.6K
09:54 135.91 136.03 135.91 136.03 10.2K
09:55 136.00 136.10 135.95 136.10 7.6K
09:56 136.04 136.04 135.94 135.94 4.8K
09:57 135.98 135.98 135.88 135.89 4.2K
09:58 135.91 135.91 135.83 135.83 7.2K
09:59 135.90 135.93 135.87 135.93 1.6K
10:00 136.14 136.14 135.89 135.90 4.9K
10:01 135.81 135.89 135.80 135.89 9.4K
10:02 135.85 135.88 135.83 135.83 14.5K
10:03 135.83 135.87 135.80 135.80 18.1K
10:04 135.80 135.91 135.79 135.91 14.0K
10:05 135.88 135.93 135.84 135.87 7.7K
10:06 135.83 135.88 135.80 135.85 9.8K
10:07 135.93 135.93 135.84 135.85 6.6K
10:08 135.81 135.93 135.81 135.89 13.7K
10:09 135.90 136.06 135.90 136.06 18.5K
10:10 136.04 136.05 135.99 136.01 14.8K
10:11 136.04 136.14 135.99 136.10 6.4K
10:12 136.07 136.07 136.03 136.03 14.1K
10:13 136.06 136.06 135.98 135.98 2.0K
10:14 136.00 136.00 135.92 135.93 7.7K
10:15 135.96 135.97 135.88 135.88 4.8K
10:16 135.88 135.91 135.85 135.85 3.6K
10:17 135.85 135.88 135.80 135.85 8.2K
10:18 135.82 135.82 135.70 135.70 8.3K
10:19 135.70 135.83 135.70 135.71 22.5K
10:20 135.70 135.75 135.61 135.75 34.5K
10:21 135.69 135.78 135.69 135.75 6.9K
10:22 135.73 135.89 135.73 135.82 3.5K
10:23 135.77 135.79 135.77 135.78 1.4K
10:24 135.75 135.81 135.75 135.81 2.0K
10:25 135.79 135.79 135.68 135.70 3.4K
10:26 135.69 135.73 135.69 135.70 5.9K
10:27 135.67 135.67 135.61 135.61 5.5K
10:28 135.65 135.70 135.65 135.70 2.6K
10:29 135.76 135.77 135.73 135.73 5.3K
10:30 135.73 135.80 135.51 135.51 20.3K
10:31 135.55 135.58 135.54 135.54 6.0K
10:32 135.55 135.59 135.48 135.48 12.9K
10:33 135.51 135.52 135.45 135.45 9.0K
10:34 135.47 135.52 135.47 135.52 3.1K
10:35 135.45 135.57 135.45 135.47 7.0K
10:36 135.44 135.52 135.44 135.47 5.9K
10:37 135.43 135.51 135.42 135.51 8.2K
10:38 135.54 135.55 135.54 135.55 3.6K
10:39 135.60 135.60 135.59 135.59 3.1K
10:40 135.56 135.61 135.56 135.61 3.3K
10:41 135.61 135.61 135.48 135.50 3.5K
10:42 135.55 135.60 135.55 135.60 10.8K
10:43 135.58 135.59 135.54 135.54 4.2K
10:44 135.50 135.51 135.50 135.51 2.3K
10:45 135.54 135.54 135.44 135.44 6.3K
10:46 135.43 135.43 135.42 135.42 1.4K
10:47 135.50 135.60 135.50 135.60 10.8K
10:48 135.63 135.66 135.60 135.63 7.3K
10:49 135.65 135.65 135.61 135.63 6.8K
10:50 135.65 135.79 135.65 135.72 36.0K
10:51 135.72 135.78 135.72 135.78 5.0K
10:52 135.76 135.80 135.75 135.80 3.2K
10:53 135.82 135.89 135.82 135.82 9.9K
10:54 135.85 135.89 135.85 135.85 7.4K
10:55 135.83 135.90 135.82 135.84 7.4K
10:56 135.88 135.91 135.86 135.90 31.9K
10:57 135.93 135.99 135.93 135.97 14.3K
10:58 136.00 136.11 136.00 136.08 10.2K
10:59 136.09 136.17 136.06 136.15 8.6K
11:00 136.20 136.40 136.20 136.40 37.7K
11:01 136.37 136.46 136.35 136.41 21.5K
11:02 136.40 136.51 136.39 136.50 21.2K
11:03 136.44 136.44 136.34 136.35 155.4K
11:04 136.32 136.32 136.27 136.27 3.6K
11:05 136.25 136.35 136.25 136.32 16.6K
11:06 136.31 136.38 136.29 136.33 27.7K
11:07 136.32 136.34 136.29 136.29 9.3K
11:08 136.25 136.33 136.24 136.33 16.3K
11:09 136.32 136.32 136.23 136.26 12.4K
11:10 136.26 136.31 136.25 136.30 19.1K
11:11 136.35 136.35 136.29 136.34 23.1K
11:12 136.34 136.35 136.29 136.35 9.8K
11:13 136.36 136.36 136.29 136.30 8.3K
11:14 136.29 136.32 136.25 136.31 10.4K
11:15 136.29 136.35 136.28 136.32 12.6K
11:16 136.34 136.42 136.32 136.39 15.5K
11:17 136.39 136.39 136.33 136.37 48.4K
11:18 136.40 136.43 136.35 136.35 13.6K
11:19 136.34 136.39 136.32 136.39 12.8K
11:20 136.38 136.48 136.37 136.37 13.3K
11:21 136.38 136.38 136.33 136.32 7.5K
11:22 136.31 136.31 136.26 136.28 6.4K
11:23 136.34 136.36 136.32 136.34 9.3K
11:24 136.33 136.33 136.25 136.32 12.7K
11:25 136.29 136.40 136.29 136.39 13.9K
11:26 136.35 136.37 136.33 136.37 6.0K
11:27 136.37 136.42 136.37 136.42 3.6K
11:28 136.50 136.50 136.42 136.42 8.0K
11:29 136.42 136.58 136.42 136.58 9.6K
11:30 136.56 136.65 136.56 136.65 9.1K
11:31 136.67 136.74 136.64 136.74 6.2K
11:32 136.78 136.82 136.76 136.80 29.4K
11:33 136.83 136.84 136.80 136.81 15.7K
11:34 136.81 136.85 136.81 136.81 10.5K
11:35 136.89 136.89 136.81 136.89 17.7K
11:36 136.89 136.91 136.88 136.91 4.5K
11:37 136.88 136.90 136.84 136.88 9.8K
11:38 136.88 136.90 136.88 136.90 2.0K
11:39 136.93 136.93 136.88 136.90 7.5K
11:40 136.92 136.92 136.88 136.90 5.8K
11:41 136.91 136.95 136.91 136.93 12.4K
11:42 136.92 136.92 136.90 136.91 4.4K
11:43 136.94 136.99 136.93 136.97 7.1K
11:44 136.98 137.02 136.92 137.01 18.5K
11:45 137.01 137.03 136.98 137.01 39.9K
11:46 137.02 137.07 137.02 137.06 35.7K
11:47 137.10 137.13 137.08 137.13 12.0K
11:48 137.12 137.16 137.07 137.09 5.7K
11:49 137.05 137.05 136.93 136.93 9.6K
11:50 136.97 136.98 136.97 136.97 6.7K
11:51 136.93 136.93 136.89 136.89 6.0K
11:52 136.89 136.91 136.72 136.72 5.7K
11:53 136.72 136.79 136.72 136.73 4.9K
11:54 136.71 136.75 136.66 136.74 6.9K
11:55 136.73 136.73 136.64 136.64 15.9K
11:56 136.73 136.80 136.71 136.80 16.5K
11:57 136.80 136.84 136.78 136.82 98.1K
11:58 136.80 136.80 136.71 136.76 7.8K
11:59 136.72 136.78 136.72 136.72 4.0K
12:00 136.70 136.71 136.67 136.67 8.2K
12:01 136.70 136.85 136.70 136.75 12.9K
12:02 136.81 136.83 136.76 136.77 6.9K
12:03 136.74 136.80 136.72 136.80 10.6K
12:04 136.79 136.79 136.76 136.76 7.9K
12:05 136.74 136.74 136.70 136.70 2.5K
12:06 136.63 136.63 136.55 136.58 7.2K
12:07 136.60 136.71 136.60 136.69 7.0K
12:08 136.68 136.74 136.68 136.73 14.6K
12:09 136.74 136.84 136.72 136.84 15.1K
12:10 136.80 136.84 136.78 136.80 6.2K
12:11 136.87 136.87 136.77 136.78 64.1K
12:12 136.81 136.81 136.70 136.70 15.6K
12:13 136.74 136.75 136.65 136.71 8.8K
12:14 136.66 136.74 136.66 136.69 7.3K
12:15 136.78 136.78 136.73 136.77 6.2K
12:16 136.69 136.74 136.65 136.72 5.2K
12:17 136.71 136.79 136.67 136.79 22.6K
12:18 136.80 136.81 136.75 136.76 7.1K
12:19 136.72 136.78 136.66 136.66 10.9K
12:20 136.65 136.67 136.65 136.67 8.3K
12:21 136.68 136.75 136.68 136.75 7.4K
12:22 136.75 136.82 136.74 136.78 9.8K
12:23 136.77 136.86 136.77 136.83 7.0K
12:24 136.81 136.86 136.80 136.86 5.4K
12:25 136.84 136.84 136.75 136.75 5.2K
12:26 136.75 136.78 136.75 136.78 3.8K
12:27 136.79 136.82 136.75 136.78 4.6K
12:28 136.77 136.77 136.67 136.67 8.0K
12:29 136.70 136.72 136.69 136.72 4.4K
12:30 136.70 136.82 136.70 136.79 13.9K
12:31 136.80 136.89 136.80 136.88 5.6K
12:32 136.92 136.94 136.87 136.87 3.9K
12:33 136.89 136.91 136.84 136.91 4.5K
12:34 136.90 136.90 136.88 136.90 4.5K
12:35 136.92 136.93 136.87 136.87 3.7K
12:36 136.89 136.89 136.85 136.85 7.7K
12:37 136.85 136.96 136.84 136.96 10.7K
12:38 137.01 137.04 136.97 136.97 5.7K
12:39 136.96 136.96 136.88 136.88 4.1K
12:40 136.92 136.92 136.87 136.87 4.0K
12:41 136.87 136.89 136.83 136.83 4.0K
12:42 136.86 136.87 136.83 136.84 4.3K
12:43 136.83 136.87 136.79 136.87 32.4K
12:44 136.88 136.95 136.86 136.95 9.3K
12:45 136.89 136.92 136.88 136.89 8.9K
12:46 136.91 136.91 136.85 136.86 6.9K
12:47 136.90 136.91 136.88 136.91 8.6K
12:48 136.89 136.92 136.88 136.91 9.9K
12:49 136.91 136.94 136.90 136.90 7.3K
12:50 136.93 136.96 136.91 136.92 3.3K
12:51 136.90 136.92 136.87 136.91 37.6K
12:52 136.95 136.98 136.94 136.94 3.7K
12:53 136.95 136.96 136.88 136.93 15.3K
12:54 136.92 136.92 136.87 136.90 4.5K
12:55 136.90 136.90 136.86 136.90 3.9K
12:56 136.89 136.89 136.86 136.87 2.9K
12:57 136.88 136.88 136.84 136.84 13.9K
12:58 136.88 136.94 136.88 136.93 5.2K
12:59 136.91 136.93 136.88 136.88 4.7K
13:00 136.84 136.91 136.65 136.86 100.3K
13:01 136.87 136.88 136.80 136.84 8.8K
13:02 136.83 136.84 136.75 136.81 8.5K
13:03 136.86 136.95 136.85 136.91 8.2K
13:04 136.89 136.89 136.87 136.87 1.7K
13:05 136.86 136.93 136.83 136.83 7.3K
13:06 136.86 136.86 136.79 136.79 4.6K
13:07 136.83 136.90 136.83 136.86 7.2K
13:08 136.87 136.97 136.87 136.92 10.0K
13:09 136.95 137.00 136.95 137.00 8.2K
13:10 136.93 137.05 136.93 136.98 32.3K
13:11 137.05 137.05 137.03 137.05 27.0K
13:12 137.04 137.04 137.02 137.02 2.3K
13:13 137.00 137.00 136.95 136.95 4.0K
13:14 136.98 136.98 136.90 136.96 9.9K
13:15 137.00 137.03 136.97 137.02 16.4K
13:16 136.99 137.08 136.99 137.08 11.9K
13:17 137.07 137.07 137.07 137.07 2.5K
13:18 137.03 137.03 137.01 137.01 10.6K
13:19 137.03 137.04 137.03 137.04 2.5K
13:20 137.04 137.04 136.99 137.01 3.3K
13:21 137.00 137.05 137.00 137.04 4.2K
13:22 136.95 136.95 136.94 136.94 2.8K
13:23 136.90 136.98 136.90 136.98 8.1K
13:24 136.95 136.97 136.95 136.97 2.9K
13:25 136.97 136.97 136.96 136.97 2.9K
13:26 136.93 136.96 136.90 136.91 15.7K
13:27 136.92 136.95 136.91 136.94 9.7K
13:28 136.94 136.95 136.92 136.95 7.5K
13:29 136.98 136.98 136.98 136.98 1.6K
13:30 136.95 137.01 136.95 136.98 4.9K
13:31 137.02 137.02 137.02 137.02 1.4K
13:32 136.99 136.99 136.98 136.98 2.4K
13:33 137.01 137.04 137.01 137.04 4.5K
13:34 137.07 137.07 137.05 137.05 3.1K
13:35 137.04 137.06 137.01 137.05 8.5K
13:36 137.00 137.03 136.99 137.00 5.8K
13:37 136.98 136.99 136.92 136.92 5.8K
13:38 136.94 136.99 136.93 136.94 11.6K
13:39 136.95 136.97 136.93 136.95 3.7K
13:40 136.94 136.95 136.90 136.90 17.4K
13:41 136.92 136.92 136.89 136.90 8.5K
13:42 136.90 136.97 136.89 136.97 15.8K
13:43 136.97 136.98 136.93 136.93 2.9K
13:44 136.96 136.96 136.92 136.94 7.5K
13:45 136.89 136.90 136.89 136.90 7.1K
13:46 136.89 136.89 136.79 136.83 5.8K
13:47 136.78 136.82 136.76 136.80 21.0K
13:48 136.75 136.75 136.73 136.73 1.2K
13:49 136.73 136.76 136.71 136.75 4.3K
13:50 136.69 136.73 136.69 136.73 3.3K
13:51 136.76 136.84 136.76 136.80 12.2K
13:52 136.77 136.77 136.72 136.73 8.2K
13:53 136.76 136.81 136.73 136.80 19.0K
13:54 136.84 136.93 136.84 136.93 6.5K
13:55 136.96 136.97 136.96 136.97 3.0K
13:56 136.95 136.95 136.93 136.93 3.5K
13:57 136.92 136.92 136.84 136.84 7.0K
13:58 136.84 136.84 136.84 136.84 0.9K
13:59 136.73 136.73 136.72 136.72 3.5K
14:00 136.68 136.68 136.64 136.64 2.7K
14:01 136.70 136.72 136.69 136.72 2.6K
14:02 136.75 136.77 136.70 136.70 3.3K
14:03 136.68 136.71 136.68 136.68 3.2K
14:04 136.71 136.72 136.62 136.63 6.5K
14:05 136.50 136.55 136.50 136.54 2.9K
14:06 136.51 136.53 136.47 136.47 2.9K
14:07 136.46 136.46 136.40 136.43 5.5K
14:08 136.48 136.48 136.45 136.46 23.8K
14:09 136.45 136.51 136.45 136.47 7.0K
14:10 136.50 136.50 136.50 136.50 3.0K
14:11 136.46 136.46 136.41 136.41 9.3K
14:12 136.29 136.32 136.29 136.32 2.9K
14:13 136.38 136.44 136.37 136.41 8.2K
14:14 136.39 136.43 136.36 136.43 7.0K
14:15 136.43 136.47 136.42 136.47 2.8K
14:16 136.47 136.53 136.44 136.53 12.8K
14:17 136.50 136.50 136.44 136.44 3.7K
14:18 136.50 136.50 136.42 136.43 5.7K
14:19 136.47 136.47 136.42 136.45 2.7K
14:20 136.41 136.41 136.38 136.39 5.2K
14:21 136.38 136.38 136.36 136.38 5.8K
14:22 136.38 136.43 136.38 136.43 2.6K
14:23 136.46 136.46 136.45 136.45 3.9K
14:24 136.39 136.44 136.39 136.40 4.1K
14:25 136.38 136.40 136.37 136.37 3.0K
14:26 136.34 136.36 136.34 136.34 4.3K
14:27 136.34 136.34 136.28 136.28 2.5K
14:28 136.26 136.34 136.26 136.34 4.7K
14:29 136.30 136.30 136.28 136.28 3.6K
14:30 136.27 136.35 136.26 136.27 8.9K
14:31 136.29 136.33 136.26 136.27 13.9K
14:32 136.26 136.34 136.26 136.31 8.5K
14:33 136.32 136.37 136.32 136.35 7.0K
14:34 136.32 136.32 136.27 136.29 3.4K
14:35 136.27 136.32 136.25 136.25 4.5K
14:36 136.24 136.27 136.24 136.24 1.7K
14:37 136.24 136.29 136.22 136.28 3.8K
14:38 136.34 136.36 136.33 136.35 10.1K
14:39 136.36 136.37 136.35 136.35 3.0K
14:40 136.33 136.33 136.27 136.27 8.8K
14:41 136.27 136.29 136.23 136.29 5.1K
14:42 136.23 136.27 136.23 136.26 3.8K
14:43 136.19 136.21 136.17 136.17 4.6K
14:44 136.12 136.14 136.06 136.07 7.7K
14:45 136.08 136.13 136.08 136.08 9.5K
14:46 136.07 136.07 136.03 136.03 5.1K
14:47 136.02 136.04 136.01 136.01 3.7K
14:48 136.00 136.00 135.93 135.99 4.8K
14:49 136.00 136.07 136.00 136.06 7.3K
14:50 136.03 136.09 136.03 136.09 3.5K
14:51 136.09 136.09 136.03 136.03 3.0K
14:52 136.05 136.05 136.01 136.01 4.1K
14:53 136.05 136.16 136.04 136.16 3.1K
14:54 136.08 136.10 136.08 136.10 4.7K
14:55 136.08 136.08 136.08 136.08 2.4K
14:56 136.06 136.06 136.01 136.04 7.1K
14:57 136.00 136.09 136.00 136.02 5.5K
14:58 136.01 136.03 135.98 136.02 5.2K
14:59 136.05 136.09 136.05 136.09 2.4K
15:00 136.07 136.10 136.03 136.05 5.9K
15:01 136.08 136.10 136.00 136.00 4.2K
15:03 135.98 135.98 135.89 135.93 6.1K
15:04 135.91 135.91 135.83 135.84 3.5K
15:05 135.80 135.83 135.80 135.81 1.7K
15:06 135.81 135.82 135.81 135.81 1.6K
15:07 135.85 135.92 135.85 135.88 28.5K
15:08 135.85 135.89 135.82 135.86 7.0K
15:09 135.87 135.87 135.81 135.81 3.1K
15:10 135.82 135.85 135.82 135.83 5.1K
15:11 135.85 135.92 135.85 135.91 6.4K
15:12 135.90 135.90 135.84 135.84 5.8K
15:13 135.78 135.78 135.76 135.76 2.6K
15:14 135.85 135.89 135.84 135.86 1.9K
15:15 135.87 135.90 135.86 135.88 2.7K
15:16 135.85 135.91 135.85 135.89 3.4K
15:17 135.87 135.87 135.79 135.84 8.6K
15:18 135.90 135.90 135.86 135.86 2.4K
15:19 135.87 135.87 135.77 135.77 3.8K
15:20 135.77 135.78 135.73 135.73 15.1K
15:21 135.73 135.73 135.67 135.67 3.5K
15:22 135.69 135.74 135.66 135.73 4.3K
15:23 135.72 135.73 135.71 135.71 5.4K
15:24 135.70 135.72 135.67 135.67 6.2K
15:25 135.68 135.68 135.60 135.63 6.5K
15:26 135.63 135.63 135.59 135.60 4.1K
15:27 135.58 135.58 135.53 135.54 2.1K
15:28 135.61 135.62 135.58 135.60 5.7K
15:29 135.62 135.66 135.60 135.66 3.7K
15:30 135.64 135.65 135.62 135.65 18.0K
15:31 135.65 135.76 135.65 135.75 10.9K
15:32 135.75 135.75 135.67 135.67 12.3K
15:33 135.66 135.74 135.66 135.70 18.8K
15:34 135.70 135.71 135.67 135.67 2.6K
15:35 135.68 135.68 135.63 135.64 3.1K
15:36 135.61 135.66 135.60 135.60 14.3K
15:37 135.60 135.62 135.59 135.60 5.3K
15:38 135.59 135.59 135.55 135.55 7.7K
15:39 135.59 135.71 135.59 135.71 8.0K
15:40 135.70 135.76 135.64 135.76 38.8K
15:41 135.76 135.76 135.61 135.65 13.2K
15:42 135.68 135.68 135.59 135.59 7.4K
15:43 135.59 135.59 135.55 135.58 8.7K
15:44 135.54 135.55 135.48 135.49 5.5K
15:45 135.48 135.59 135.48 135.59 54.7K
15:46 135.59 135.74 135.59 135.73 79.2K
15:47 135.73 135.73 135.62 135.63 20.7K
15:48 135.62 135.65 135.55 135.56 26.8K
15:49 135.56 135.59 135.55 135.57 24.1K
15:50 135.57 135.57 135.32 135.36 47.0K
15:51 135.40 135.45 135.37 135.45 29.8K
15:52 135.44 135.44 135.33 135.36 27.4K
15:53 135.36 135.44 135.34 135.44 31.9K
15:54 135.45 135.50 135.45 135.48 17.2K
15:55 135.38 135.42 135.35 135.42 59.6K
15:56 135.43 135.45 135.41 135.44 81.0K
15:57 135.43 135.43 135.34 135.34 28.7K
15:58 135.32 135.32 135.27 135.28 83.9K
15:59 135.29 135.29 135.24 135.28 621.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available