Skip to main content
logo
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
177.12
+2.08 (1.19%)
At close: Mar 20, 2026, 4:00 PM EDT
177.00
-0.12 (-0.07%)
After-hours: Mar 20, 2026, 8:00 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026175.60179.69175.01177.12177.121.19%6,065,127
Mar 19, 2026175.11179.34174.29175.04175.040.97%7,078,547
Mar 18, 2026170.56173.87170.56173.36173.361.93%5,602,549
Mar 17, 2026168.94171.45168.31170.08170.081.62%4,531,934
Mar 16, 2026167.60169.31165.80167.37167.37-0.31%4,611,104
Mar 13, 2026165.54168.54164.65167.89167.890.71%4,869,659
Mar 12, 2026166.00168.98165.49166.71166.711.23%8,923,299
Mar 11, 2026159.31164.99159.02164.69164.693.58%6,507,921
Mar 10, 2026160.45162.30157.72159.00159.00-1.74%9,764,494
Mar 9, 2026166.16166.75160.44161.82161.82-1.41%10,317,343
Mar 6, 2026165.73167.42163.42164.13164.130.19%10,256,026
Mar 5, 2026162.24165.77162.02163.82163.821.90%8,717,915
Mar 4, 2026156.63161.33155.65160.77160.771.12%5,040,902
Mar 3, 2026161.76162.46157.22158.99158.99-0.36%9,475,986
Mar 2, 2026160.38160.99155.98159.56159.563.80%9,792,896
Feb 27, 2026151.12154.00149.91153.72153.722.62%3,545,604
Feb 26, 2026146.61151.15145.61149.79149.790.94%3,122,085
Feb 25, 2026149.85150.15145.93148.39148.39-0.78%2,440,518
Feb 24, 2026149.52149.74147.33149.56149.560.05%2,723,635
Feb 23, 2026151.75153.89148.27149.49149.49-1.56%3,515,915
Feb 20, 2026150.70152.52149.94151.86151.860.33%4,010,971
Feb 19, 2026149.53152.12149.07151.36151.362.24%4,489,689
Feb 18, 2026146.72148.26146.32148.05148.051.82%3,904,486
Feb 17, 2026147.90149.50142.96145.40145.40-1.68%2,972,993
Feb 13, 2026144.28148.38144.19147.89147.892.25%4,538,560
Feb 12, 2026148.50149.33142.52144.63144.63-2.97%6,401,681
Feb 11, 2026147.81149.21146.71149.06149.062.36%3,249,434
Feb 10, 2026146.41146.54144.63145.62145.62-0.59%3,604,487
Feb 9, 2026145.41147.07144.89146.49146.490.05%2,208,171
Feb 6, 2026142.42146.62142.22146.41146.413.50%3,460,838
Feb 5, 2026142.00143.00139.16141.46141.46-1.63%4,250,659
Feb 4, 2026140.22144.15140.22143.81143.812.88%6,604,177
Feb 3, 2026135.61139.92134.92139.78139.782.96%7,582,131
Feb 2, 2026135.28137.55134.86135.76135.76-3.19%6,927,213
Jan 30, 2026138.70140.35136.95140.24140.240.91%6,588,790
Jan 29, 2026140.80142.39138.50138.97138.971.36%9,308,479
Jan 28, 2026136.39137.22135.32137.10137.101.26%4,772,728
Jan 27, 2026134.93136.31134.13135.40135.400.45%2,381,846
Jan 26, 2026136.35136.55133.56134.79134.79-0.32%3,408,609
Jan 23, 2026136.70138.27134.74135.22135.220.51%4,924,424
Jan 22, 2026134.47135.31133.60134.53134.53-0.07%4,175,664
Jan 21, 2026132.32136.16132.32134.63134.633.75%5,353,228
Jan 20, 2026131.59132.43129.11129.76129.76-0.41%2,890,763
Jan 16, 2026130.26130.60129.31130.29130.290.01%3,226,721
Jan 15, 2026130.32131.63128.51130.28130.28-1.26%4,763,863
Jan 14, 2026129.96133.80129.76131.94131.941.69%6,019,571
Jan 13, 2026128.98131.36128.57129.75129.751.73%6,575,826
Jan 12, 2026127.62128.31126.42127.54127.540.10%2,647,391
Jan 9, 2026128.86129.61126.94127.41127.41-0.82%2,891,525
Jan 8, 2026124.35129.81124.32128.46128.463.63%4,645,911