State Street SPDR S&P Oil & Gas Exploration & Production ETF ( XOP) - Price History
Monthly price history for XOP (State Street SPDR S&P Oil & Gas Exploration & Production ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $193.47 | $193.47 |
| August 2026 | $188.96 | $188.96 |
| July 2026 | $177.40 | $177.40 |
| June 2026 | $154.26 | $154.26 |
| May 2026 | $163.20 | $163.99 |
| April 2026 | $177.35 | $178.21 |
| March 2026 | $180.95 | $181.83 |
| February 2026 | $152.36 | $153.72 |
| January 2026 | $139 | $140.24 |
| December 2025 | $125.15 | $126.26 |
| November 2025 | $131.88 | $134.02 |
| October 2025 | $124.79 | $126.82 |
| September 2025 | $130.08 | $132.20 |
| August 2025 | $130 | $133.01 |
| July 2025 | $125.25 | $128.15 |
| June 2025 | $122.95 | $125.80 |
| May 2025 | $116.19 | $119.55 |
| April 2025 | $107.60 | $110.71 |
| March 2025 | $128.01 | $131.71 |
| February 2025 | $126.49 | $130.91 |
| January 2025 | $129.63 | $134.16 |
| December 2024 | $127.90 | $132.37 |
| November 2024 | $139.67 | $145.48 |
| October 2024 | $125.51 | $130.73 |
| September 2024 | $126.27 | $131.52 |
| August 2024 | $133.08 | $139.54 |
| July 2024 | $139.61 | $146.39 |
| June 2024 | $138.73 | $145.47 |
| May 2024 | $144.17 | $152 |
| April 2024 | $143.63 | $151.43 |
| March 2024 | $146.95 | $154.93 |
| February 2024 | $132.48 | $140.39 |
| January 2024 | $125.53 | $133.02 |
| December 2023 | $129.20 | $136.91 |
| November 2023 | $129.24 | $138 |
| October 2023 | $136 | $145.22 |
| September 2023 | $138.52 | $147.91 |
| August 2023 | $138.52 | $148.68 |
| July 2023 | $133.26 | $143.03 |
| June 2023 | $120.03 | $128.83 |
| May 2023 | $109.28 | $118.09 |
| April 2023 | $117.63 | $127.11 |
| March 2023 | $118.08 | $127.59 |
| February 2023 | $122.06 | $132.97 |
| January 2023 | $129.40 | $140.97 |
| December 2022 | $124.73 | $135.88 |
| November 2022 | $138.65 | $152.12 |
| October 2022 | $137.90 | $151.29 |
| September 2022 | $113.68 | $124.72 |
| August 2022 | $130.83 | $144.75 |
| July 2022 | $123.84 | $137.02 |
| June 2022 | $107.99 | $119.48 |
| May 2022 | $138.96 | $154.63 |
| April 2022 | $118.45 | $131.81 |
| March 2022 | $120.91 | $134.55 |
| February 2022 | $104.66 | $116.91 |
| January 2022 | $95.43 | $106.60 |
| December 2021 | $85.82 | $95.87 |
| November 2021 | $86.73 | $97.39 |
| October 2021 | $94.72 | $106.36 |
| September 2021 | $86.13 | $96.72 |
| August 2021 | $73.31 | $82.65 |
| July 2021 | $73.44 | $82.80 |
| June 2021 | $85.77 | $96.69 |
| May 2021 | $78.70 | $89.07 |
| April 2021 | $70.87 | $80.20 |
| March 2021 | $71.87 | $81.34 |
| February 2021 | $70.83 | $80.51 |
| January 2021 | $56.59 | $64.32 |
| December 2020 | $51.47 | $58.50 |
| November 2020 | $47.32 | $54.06 |
| October 2020 | $35.52 | $40.58 |
| September 2020 | $36.83 | $42.07 |
| August 2020 | $44.69 | $51.46 |
| July 2020 | $44.61 | $51.37 |
| June 2020 | $45.31 | $52.18 |
| May 2020 | $44.80 | $51.88 |
| April 2020 | $46.94 | $54.36 |
| March 2020 | $28.41 | $32.90 |
| February 2020 | $52.52 | $15.38 |
| January 2020 | $65.42 | $19.16 |
| December 2019 | $80.93 | $23.70 |
| November 2019 | $69.22 | $20.36 |
| October 2019 | $71.81 | $21.12 |
| September 2019 | $76.02 | $22.36 |
| August 2019 | $73.08 | $21.57 |
| July 2019 | $84.80 | $25.03 |
| June 2019 | $92.33 | $27.25 |
| May 2019 | $86.47 | $25.61 |
| April 2019 | $104.50 | $30.95 |
| March 2019 | $103.79 | $30.74 |
| February 2019 | $100.31 | $29.78 |
| January 2019 | $102.87 | $30.54 |
| December 2018 | $89.36 | $26.53 |
| November 2018 | $110.23 | $32.81 |
| October 2018 | $121.18 | $36.07 |
| September 2018 | $145.44 | $43.29 |
| August 2018 | $142.04 | $42.34 |
| July 2018 | $144.33 | $43.02 |
| June 2018 | $144.46 | $43.06 |
| May 2018 | $141.50 | $42.25 |
| April 2018 | $131.89 | $39.38 |
| March 2018 | $117.96 | $35.22 |
| February 2018 | $110.51 | $33.06 |
| January 2018 | $123.38 | $36.91 |
| December 2017 | $124.28 | $37.18 |
| November 2017 | $119.18 | $35.72 |
| October 2017 | $114.37 | $34.28 |
| September 2017 | $113.74 | $34.09 |
| August 2017 | $100.40 | $30.16 |
| July 2017 | $108.26 | $32.52 |
| June 2017 | $106.26 | $31.92 |
| May 2017 | $108.17 | $32.57 |
| April 2017 | $116.08 | $34.95 |
| March 2017 | $124.34 | $37.44 |
| February 2017 | $125.48 | $37.86 |
| January 2017 | $132.84 | $40.08 |
| December 2016 | $137.28 | $41.42 |
| November 2016 | $138.73 | $41.93 |
| October 2016 | $116.96 | $35.35 |
| September 2016 | $127.25 | $38.46 |
| August 2016 | $121.45 | $36.79 |
| July 2016 | $113.06 | $34.25 |
| June 2016 | $114.91 | $34.81 |
| May 2016 | $117.01 | $35.52 |
| April 2016 | $117.73 | $35.74 |
| March 2016 | $99.98 | $30.35 |
| February 2016 | $80.81 | $24.60 |
| January 2016 | $93.59 | $28.49 |
| December 2015 | $99.27 | $30.22 |
| November 2015 | $121.38 | $37.13 |
| October 2015 | $121.22 | $37.08 |
| September 2015 | $107.36 | $32.84 |
| August 2015 | $124.32 | $38.22 |
| July 2015 | $124.74 | $38.35 |
| June 2015 | $151.77 | $46.66 |
| May 2015 | $160.50 | $49.53 |
| April 2015 | $178.52 | $55.09 |
| March 2015 | $167.40 | $51.66 |
| February 2015 | $164.11 | $50.81 |
| January 2015 | $149.16 | $46.18 |
| December 2014 | $154.58 | $47.86 |
| November 2014 | $164.26 | $51.08 |
| October 2014 | $195.74 | $60.87 |
| September 2014 | $221.34 | $68.83 |
| August 2014 | $253.63 | $79.05 |
| July 2014 | $241.57 | $75.29 |
| June 2014 | $263.99 | $82.28 |
| May 2014 | $246.70 | $77.04 |
| April 2014 | $248.52 | $77.61 |
| March 2014 | $230.01 | $71.83 |
| February 2014 | $222.73 | $69.69 |
| January 2014 | $210.14 | $65.75 |
| December 2013 | $219.02 | $68.53 |
| November 2013 | $216.35 | $67.78 |
| October 2013 | $222.10 | $69.58 |
| September 2013 | $210.19 | $65.85 |
| August 2013 | $197.55 | $62 |
| July 2013 | $198.66 | $62.35 |
| June 2013 | $185.37 | $58.18 |
| May 2013 | $191.77 | $60.39 |
| April 2013 | $182.17 | $57.37 |
| March 2013 | $192.08 | $60.49 |
| February 2013 | $183.57 | $57.97 |
| January 2013 | $183.98 | $58.10 |
| December 2012 | $171.25 | $54.08 |
| November 2012 | $166.89 | $53.01 |
| October 2012 | $169.29 | $53.77 |
| September 2012 | $175.33 | $55.69 |
| August 2012 | $165.72 | $52.74 |
| July 2012 | $160.97 | $51.23 |
| June 2012 | $158.36 | $50.40 |
| May 2012 | $150.26 | $47.93 |
| April 2012 | $176.72 | $56.37 |
| March 2012 | $178.41 | $56.91 |
| February 2012 | $185.61 | $59.32 |
| January 2012 | $170.78 | $54.58 |
| December 2011 | $164.86 | $52.69 |
| November 2011 | $172.08 | $55.17 |
| October 2011 | $167.96 | $53.85 |
| September 2011 | $133.68 | $42.86 |
| August 2011 | $167.17 | $53.67 |
| July 2011 | $193.74 | $62.20 |
| June 2011 | $183.09 | $58.78 |
| May 2011 | $189.56 | $60.90 |
| April 2011 | $198.34 | $63.72 |
| March 2011 | $200.52 | $64.42 |
| February 2011 | $190.99 | $61.69 |
| January 2011 | $175.70 | $56.75 |
| December 2010 | $163.31 | $52.75 |
| November 2010 | $149.13 | $48.24 |
| October 2010 | $135.56 | $43.85 |
| September 2010 | $130.65 | $42.26 |
| August 2010 | $118.96 | $38.52 |
| July 2010 | $125.32 | $40.58 |
| June 2010 | $120.41 | $38.99 |
| May 2010 | $126.37 | $40.97 |
| April 2010 | $137.81 | $44.68 |
| March 2010 | $129.94 | $42.13 |
| February 2010 | $126.47 | $41.03 |
| January 2010 | $121.63 | $39.46 |
| December 2009 | $127.03 | $41.21 |
| November 2009 | $118.17 | $38.41 |
| October 2009 | $118.30 | $38.45 |
| September 2009 | $118.94 | $38.66 |
| August 2009 | $108.12 | $35.21 |
| July 2009 | $107.23 | $34.92 |
| June 2009 | $97.41 | $31.72 |
| May 2009 | $110.70 | $36.13 |
| April 2009 | $94.56 | $30.86 |
| March 2009 | $81.50 | $26.60 |
| February 2009 | $79.54 | $26.01 |
| January 2009 | $91.46 | $29.91 |
| December 2008 | $90.64 | $29.64 |
| November 2008 | $94.76 | $31.08 |
| October 2008 | $103.69 | $34.01 |
| September 2008 | $136.68 | $44.83 |
| August 2008 | $167.56 | $55.03 |
| July 2008 | $164.67 | $54.08 |
| June 2008 | $214 | $70.28 |
| May 2008 | $197.06 | $64.77 |
| April 2008 | $179.18 | $58.89 |
| March 2008 | $163.54 | $53.75 |
| February 2008 | $165.66 | $54.48 |
| January 2008 | $146.08 | $48.04 |
| December 2007 | $158.12 | $52 |
| November 2007 | $147.44 | $48.52 |
| October 2007 | $160.78 | $52.91 |
| September 2007 | $142.91 | $47.03 |
| August 2007 | $130.94 | $43.11 |
| July 2007 | $133.43 | $43.93 |
| June 2007 | $139.33 | $45.87 |
| May 2007 | $141.15 | $46.50 |
| April 2007 | $131.28 | $43.25 |
| March 2007 | $123.63 | $40.73 |
| February 2007 | $117.28 | $38.66 |
| January 2007 | $118.98 | $39.22 |
| December 2006 | $115.49 | $38.07 |
| November 2006 | $124.91 | $41.21 |
| October 2006 | $114.15 | $37.66 |
| September 2006 | $107.70 | $35.53 |
| August 2006 | $117.10 | $38.64 |
| July 2006 | $120.77 | $39.85 |
| June 2006 | $118.16 | $38.99 |
XOP
Price: $193.47
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 11.98%
Dividend Per Share: 2.99 USD
Earnings Per Share: 9.61 USD
P/E Ratio: 16.56
Exchange: PCX
Sector: Financial
Industry: Closed-End Fund - Equity
Volume: 3.5 million
Market Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 23.02%
DGR5: 23.36%
DGR10: 6.55%