Skip to main content
logo
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
126.36
+0.53 (0.42%)
At close: Oct 29, 2025, 4:00 PM EDT
126.60
+0.24 (0.19%)
After-hours: Oct 29, 2025, 4:26 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025125.62127.53125.55126.37-0.43%1,880,244
Oct 28, 2025127.29127.51125.54125.83125.83-1.96%2,533,807
Oct 27, 2025129.11129.62128.07128.35128.35-0.09%2,448,196
Oct 24, 2025130.18130.55128.41128.46128.46-0.93%2,139,887
Oct 23, 2025128.49130.27127.52129.66129.663.81%4,361,891
Oct 22, 2025124.84125.78122.83124.90124.900.45%3,691,707
Oct 21, 2025125.28125.82123.82124.34124.34-0.74%2,885,867
Oct 20, 2025124.56126.30124.25125.27125.271.38%3,200,678
Oct 17, 2025123.26124.71122.32123.57123.570.23%2,568,070
Oct 16, 2025126.37126.89122.11123.29123.29-2.10%4,894,480
Oct 15, 2025126.64128.03125.06125.93125.93-0.17%2,169,944
Oct 14, 2025124.30127.30124.14126.14126.14-0.84%3,336,060
Oct 13, 2025125.76127.50124.72127.21127.212.62%3,234,006
Oct 10, 2025128.84129.77123.92123.96123.96-5.37%8,024,754
Oct 9, 2025134.15135.38130.59131.00131.00-2.18%3,699,268
Oct 8, 2025133.83134.05131.79133.92133.920.14%2,678,129
Oct 7, 2025133.77134.03131.73133.73133.73-0.31%3,137,221
Oct 6, 2025134.07135.46133.52134.15134.150.72%3,300,732
Oct 3, 2025133.04133.87132.53133.19133.191.00%4,095,169
Oct 2, 2025133.76134.59131.52131.87131.87-1.95%4,067,989
Oct 1, 2025131.27134.80131.12134.49134.491.73%3,631,965
Sep 30, 2025131.96132.96130.92132.20132.20-0.97%5,936,396
Sep 29, 2025136.19136.44132.84133.50133.50-2.73%4,360,900
Sep 26, 2025135.81139.30135.81137.24137.240.85%5,461,161
Sep 25, 2025134.59136.75134.34136.09136.090.60%3,933,996
Sep 24, 2025134.70137.16134.43135.28135.281.53%5,055,087
Sep 23, 2025130.99135.88130.99133.24133.242.34%5,288,216
Sep 22, 2025128.81130.70128.25130.19130.190.07%2,691,778
Sep 19, 2025132.36132.64129.61130.10129.23-2.12%3,487,183
Sep 18, 2025133.59133.90131.42132.92132.03-0.31%3,633,875
Sep 17, 2025132.94135.30132.35133.33132.43-0.07%3,586,405
Sep 16, 2025130.33133.72130.20133.42132.523.15%5,477,003
Sep 15, 2025129.83130.56128.68129.34128.47-0.61%4,251,183
Sep 12, 2025132.08132.74130.06130.13129.26-0.94%2,374,129
Sep 11, 2025130.49131.84129.93131.37130.49-0.30%2,377,647
Sep 10, 2025129.11131.81128.88131.77130.882.12%3,279,731
Sep 9, 2025129.43131.54128.92129.03128.160.26%3,272,479
Sep 8, 2025130.56130.86127.75128.69127.83-0.73%4,677,871
Sep 5, 2025130.64132.06128.44129.64128.77-1.97%5,291,197
Sep 4, 2025130.27132.68129.80132.25131.361.08%3,572,330
Sep 3, 2025133.38134.85130.35130.84129.96-2.77%3,259,104
Sep 2, 2025132.33134.58131.83134.57133.671.17%2,816,635
Aug 29, 2025132.73133.68132.38133.01132.120.17%2,174,554
Aug 28, 2025131.39133.02130.33132.78131.891.05%2,902,819
Aug 27, 2025129.16131.97129.02131.40130.521.44%2,593,203
Aug 26, 2025129.22129.63128.12129.54128.67-0.32%2,103,071
Aug 25, 2025128.44130.25127.76129.96129.091.04%2,435,825
Aug 22, 2025124.65128.90124.65128.62127.763.43%2,933,081
Aug 21, 2025123.70124.81123.01124.36123.520.20%1,969,208
Aug 20, 2025123.15124.62122.40124.11123.280.97%1,917,173