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 |
|---|---|---|
| July 2026 | $176.59 | $176.59 |
| June 2026 | $154.26 | $154.26 |
| May 2026 | $163.99 | $163.99 |
| April 2026 | $178.21 | $178.21 |
| March 2026 | $181.83 | $181.83 |
| February 2026 | $153.10 | $153.72 |
| January 2026 | $139.68 | $140.24 |
| December 2025 | $125.76 | $126.26 |
| November 2025 | $132.52 | $134.02 |
| October 2025 | $125.40 | $126.82 |
| September 2025 | $130.72 | $132.20 |
| August 2025 | $130.63 | $133.01 |
| July 2025 | $125.85 | $128.15 |
| June 2025 | $123.55 | $125.80 |
| May 2025 | $116.75 | $119.55 |
| April 2025 | $108.12 | $110.71 |
| March 2025 | $128.63 | $131.71 |
| February 2025 | $127.10 | $130.91 |
| January 2025 | $130.26 | $134.16 |
| December 2024 | $128.52 | $132.37 |
| November 2024 | $140.35 | $145.48 |
| October 2024 | $126.12 | $130.73 |
| September 2024 | $126.88 | $131.52 |
| August 2024 | $133.72 | $139.54 |
| July 2024 | $140.29 | $146.39 |
| June 2024 | $139.40 | $145.47 |
| May 2024 | $144.87 | $152 |
| April 2024 | $144.33 | $151.43 |
| March 2024 | $147.67 | $154.93 |
| February 2024 | $133.12 | $140.39 |
| January 2024 | $126.14 | $133.02 |
| December 2023 | $129.82 | $136.91 |
| November 2023 | $129.86 | $138 |
| October 2023 | $136.66 | $145.22 |
| September 2023 | $139.19 | $147.91 |
| August 2023 | $139.20 | $148.68 |
| July 2023 | $133.91 | $143.03 |
| June 2023 | $120.61 | $128.83 |
| May 2023 | $109.82 | $118.09 |
| April 2023 | $118.20 | $127.11 |
| March 2023 | $118.65 | $127.59 |
| February 2023 | $122.65 | $132.97 |
| January 2023 | $130.03 | $140.97 |
| December 2022 | $125.33 | $135.88 |
| November 2022 | $139.33 | $152.12 |
| October 2022 | $138.57 | $151.29 |
| September 2022 | $114.23 | $124.72 |
| August 2022 | $131.46 | $144.75 |
| July 2022 | $124.44 | $137.02 |
| June 2022 | $108.51 | $119.48 |
| May 2022 | $139.63 | $154.63 |
| April 2022 | $119.02 | $131.81 |
| March 2022 | $121.50 | $134.55 |
| February 2022 | $105.16 | $116.91 |
| January 2022 | $95.89 | $106.60 |
| December 2021 | $86.24 | $95.87 |
| November 2021 | $87.15 | $97.39 |
| October 2021 | $95.18 | $106.36 |
| September 2021 | $86.55 | $96.72 |
| August 2021 | $73.67 | $82.65 |
| July 2021 | $73.80 | $82.80 |
| June 2021 | $86.18 | $96.69 |
| May 2021 | $79.09 | $89.07 |
| April 2021 | $71.21 | $80.20 |
| March 2021 | $72.22 | $81.34 |
| February 2021 | $71.18 | $80.51 |
| January 2021 | $56.86 | $64.32 |
| December 2020 | $51.72 | $58.50 |
| November 2020 | $47.55 | $54.06 |
| October 2020 | $35.70 | $40.58 |
| September 2020 | $37.01 | $42.07 |
| August 2020 | $44.91 | $51.46 |
| July 2020 | $44.83 | $51.37 |
| June 2020 | $45.53 | $52.18 |
| May 2020 | $45.02 | $51.88 |
| April 2020 | $47.17 | $54.36 |
| March 2020 | $28.55 | $32.90 |
| February 2020 | $52.77 | $15.38 |
| January 2020 | $65.74 | $19.16 |
| December 2019 | $81.32 | $23.70 |
| November 2019 | $69.56 | $20.36 |
| October 2019 | $72.16 | $21.12 |
| September 2019 | $76.39 | $22.36 |
| August 2019 | $73.44 | $21.57 |
| July 2019 | $85.22 | $25.03 |
| June 2019 | $92.78 | $27.25 |
| May 2019 | $86.89 | $25.61 |
| April 2019 | $105.01 | $30.95 |
| March 2019 | $104.30 | $30.74 |
| February 2019 | $100.79 | $29.78 |
| January 2019 | $103.37 | $30.54 |
| December 2018 | $89.79 | $26.53 |
| November 2018 | $110.77 | $32.81 |
| October 2018 | $121.77 | $36.07 |
| September 2018 | $146.15 | $43.29 |
| August 2018 | $142.73 | $42.34 |
| July 2018 | $145.03 | $43.02 |
| June 2018 | $145.16 | $43.06 |
| May 2018 | $142.19 | $42.25 |
| April 2018 | $132.53 | $39.38 |
| March 2018 | $118.53 | $35.22 |
| February 2018 | $111.05 | $33.06 |
| January 2018 | $123.98 | $36.91 |
| December 2017 | $124.89 | $37.18 |
| November 2017 | $119.76 | $35.72 |
| October 2017 | $114.93 | $34.28 |
| September 2017 | $114.29 | $34.09 |
| August 2017 | $100.89 | $30.16 |
| July 2017 | $108.78 | $32.52 |
| June 2017 | $106.78 | $31.92 |
| May 2017 | $108.70 | $32.57 |
| April 2017 | $116.64 | $34.95 |
| March 2017 | $124.95 | $37.44 |
| February 2017 | $126.09 | $37.86 |
| January 2017 | $133.49 | $40.08 |
| December 2016 | $137.95 | $41.42 |
| November 2016 | $139.40 | $41.93 |
| October 2016 | $117.52 | $35.35 |
| September 2016 | $127.86 | $38.46 |
| August 2016 | $122.04 | $36.79 |
| July 2016 | $113.61 | $34.25 |
| June 2016 | $115.47 | $34.81 |
| May 2016 | $117.57 | $35.52 |
| April 2016 | $118.30 | $35.74 |
| March 2016 | $100.46 | $30.35 |
| February 2016 | $81.20 | $24.60 |
| January 2016 | $94.04 | $28.49 |
| December 2015 | $99.75 | $30.22 |
| November 2015 | $121.97 | $37.13 |
| October 2015 | $121.80 | $37.08 |
| September 2015 | $107.88 | $32.84 |
| August 2015 | $124.92 | $38.22 |
| July 2015 | $125.35 | $38.35 |
| June 2015 | $152.51 | $46.66 |
| May 2015 | $161.28 | $49.53 |
| April 2015 | $179.38 | $55.09 |
| March 2015 | $168.21 | $51.66 |
| February 2015 | $164.91 | $50.81 |
| January 2015 | $149.88 | $46.18 |
| December 2014 | $155.33 | $47.86 |
| November 2014 | $165.06 | $51.08 |
| October 2014 | $196.70 | $60.87 |
| September 2014 | $222.42 | $68.83 |
| August 2014 | $254.86 | $79.05 |
| July 2014 | $242.74 | $75.29 |
| June 2014 | $265.27 | $82.28 |
| May 2014 | $247.89 | $77.04 |
| April 2014 | $249.73 | $77.61 |
| March 2014 | $231.13 | $71.83 |
| February 2014 | $223.81 | $69.69 |
| January 2014 | $211.16 | $65.75 |
| December 2013 | $220.08 | $68.53 |
| November 2013 | $217.40 | $67.78 |
| October 2013 | $223.18 | $69.58 |
| September 2013 | $211.21 | $65.85 |
| August 2013 | $198.50 | $62 |
| July 2013 | $199.62 | $62.35 |
| June 2013 | $186.27 | $58.18 |
| May 2013 | $192.70 | $60.39 |
| April 2013 | $183.06 | $57.37 |
| March 2013 | $193.01 | $60.49 |
| February 2013 | $184.46 | $57.97 |
| January 2013 | $184.87 | $58.10 |
| December 2012 | $172.08 | $54.08 |
| November 2012 | $167.70 | $53.01 |
| October 2012 | $170.11 | $53.77 |
| September 2012 | $176.18 | $55.69 |
| August 2012 | $166.52 | $52.74 |
| July 2012 | $161.75 | $51.23 |
| June 2012 | $159.13 | $50.40 |
| May 2012 | $150.99 | $47.93 |
| April 2012 | $177.57 | $56.37 |
| March 2012 | $179.27 | $56.91 |
| February 2012 | $186.51 | $59.32 |
| January 2012 | $171.60 | $54.58 |
| December 2011 | $165.66 | $52.69 |
| November 2011 | $172.91 | $55.17 |
| October 2011 | $168.78 | $53.85 |
| September 2011 | $134.33 | $42.86 |
| August 2011 | $167.98 | $53.67 |
| July 2011 | $194.68 | $62.20 |
| June 2011 | $183.97 | $58.78 |
| May 2011 | $190.48 | $60.90 |
| April 2011 | $199.30 | $63.72 |
| March 2011 | $201.49 | $64.42 |
| February 2011 | $191.92 | $61.69 |
| January 2011 | $176.55 | $56.75 |
| December 2010 | $164.10 | $52.75 |
| November 2010 | $149.86 | $48.24 |
| October 2010 | $136.22 | $43.85 |
| September 2010 | $131.28 | $42.26 |
| August 2010 | $119.54 | $38.52 |
| July 2010 | $125.93 | $40.58 |
| June 2010 | $121 | $38.99 |
| May 2010 | $126.98 | $40.97 |
| April 2010 | $138.48 | $44.68 |
| March 2010 | $130.58 | $42.13 |
| February 2010 | $127.08 | $41.03 |
| January 2010 | $122.22 | $39.46 |
| December 2009 | $127.64 | $41.21 |
| November 2009 | $118.75 | $38.41 |
| October 2009 | $118.87 | $38.45 |
| September 2009 | $119.52 | $38.66 |
| August 2009 | $108.65 | $35.21 |
| July 2009 | $107.75 | $34.92 |
| June 2009 | $97.88 | $31.72 |
| May 2009 | $111.24 | $36.13 |
| April 2009 | $95.02 | $30.86 |
| March 2009 | $81.90 | $26.60 |
| February 2009 | $79.92 | $26.01 |
| January 2009 | $91.90 | $29.91 |
| December 2008 | $91.07 | $29.64 |
| November 2008 | $95.22 | $31.08 |
| October 2008 | $104.20 | $34.01 |
| September 2008 | $137.35 | $44.83 |
| August 2008 | $168.38 | $55.03 |
| July 2008 | $165.47 | $54.08 |
| June 2008 | $215.04 | $70.28 |
| May 2008 | $198.02 | $64.77 |
| April 2008 | $180.04 | $58.89 |
| March 2008 | $164.33 | $53.75 |
| February 2008 | $166.46 | $54.48 |
| January 2008 | $146.78 | $48.04 |
| December 2007 | $158.88 | $52 |
| November 2007 | $148.16 | $48.52 |
| October 2007 | $161.56 | $52.91 |
| September 2007 | $143.61 | $47.03 |
| August 2007 | $131.58 | $43.11 |
| July 2007 | $134.08 | $43.93 |
| June 2007 | $140 | $45.87 |
| May 2007 | $141.83 | $46.50 |
| April 2007 | $131.92 | $43.25 |
| March 2007 | $124.23 | $40.73 |
| February 2007 | $117.85 | $38.66 |
| January 2007 | $119.55 | $39.22 |
| December 2006 | $116.05 | $38.07 |
| November 2006 | $125.52 | $41.21 |
| October 2006 | $114.71 | $37.66 |
| September 2006 | $108.22 | $35.53 |
| August 2006 | $117.67 | $38.64 |
| July 2006 | $121.35 | $39.85 |
| June 2006 | $118.73 | $38.99 |
XOP
Price: $176.59
52 week price:
Dividend Yield: 2.11%
5-year range yield:
Forward Dividend Yield: 1.70%
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: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 23.02%
DGR5: 23.36%
DGR10: 6.55%