SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
133.92
+0.19 (0.14%)
Oct 8, 2025, 4:00 PM EDT - Market closed
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 133.83 | 134.05 | 131.79 | 133.92 | 133.92 | 0.14% | 2,655,041 |
| Oct 7, 2025 | 133.77 | 134.03 | 131.73 | 133.73 | 133.73 | -0.31% | 3,137,221 |
| Oct 6, 2025 | 134.07 | 135.46 | 133.52 | 134.15 | 134.15 | 0.72% | 3,300,732 |
| Oct 3, 2025 | 133.04 | 133.87 | 132.53 | 133.19 | 133.19 | 1.00% | 4,095,169 |
| Oct 2, 2025 | 133.76 | 134.59 | 131.52 | 131.87 | 131.87 | -1.95% | 4,067,989 |
| Oct 1, 2025 | 131.27 | 134.80 | 131.12 | 134.49 | 134.49 | 1.73% | 3,631,965 |
| Sep 30, 2025 | 131.96 | 132.96 | 130.92 | 132.20 | 132.20 | -0.97% | 5,936,396 |
| Sep 29, 2025 | 136.19 | 136.44 | 132.84 | 133.50 | 133.50 | -2.73% | 4,360,900 |
| Sep 26, 2025 | 135.81 | 139.30 | 135.81 | 137.24 | 137.24 | 0.85% | 5,461,161 |
| Sep 25, 2025 | 134.59 | 136.75 | 134.34 | 136.09 | 136.09 | 0.60% | 3,933,996 |
| Sep 24, 2025 | 134.70 | 137.16 | 134.43 | 135.28 | 135.28 | 1.53% | 5,055,087 |
| Sep 23, 2025 | 130.99 | 135.88 | 130.99 | 133.24 | 133.24 | 2.34% | 5,288,216 |
| Sep 22, 2025 | 128.81 | 130.70 | 128.25 | 130.19 | 130.19 | 0.07% | 2,691,778 |
| Sep 19, 2025 | 132.36 | 132.64 | 129.61 | 130.10 | 129.23 | -2.12% | 3,487,183 |
| Sep 18, 2025 | 133.59 | 133.90 | 131.42 | 132.92 | 132.03 | -0.31% | 3,633,875 |
| Sep 17, 2025 | 132.94 | 135.30 | 132.35 | 133.33 | 132.43 | -0.07% | 3,586,405 |
| Sep 16, 2025 | 130.33 | 133.72 | 130.20 | 133.42 | 132.52 | 3.15% | 5,477,003 |
| Sep 15, 2025 | 129.83 | 130.56 | 128.68 | 129.34 | 128.47 | -0.61% | 4,251,183 |
| Sep 12, 2025 | 132.08 | 132.74 | 130.06 | 130.13 | 129.26 | -0.94% | 2,374,129 |
| Sep 11, 2025 | 130.49 | 131.84 | 129.93 | 131.37 | 130.49 | -0.30% | 2,377,647 |
| Sep 10, 2025 | 129.11 | 131.81 | 128.88 | 131.77 | 130.88 | 2.12% | 3,279,731 |
| Sep 9, 2025 | 129.43 | 131.54 | 128.92 | 129.03 | 128.16 | 0.26% | 3,272,479 |
| Sep 8, 2025 | 130.56 | 130.86 | 127.75 | 128.69 | 127.83 | -0.73% | 4,677,871 |
| Sep 5, 2025 | 130.64 | 132.06 | 128.44 | 129.64 | 128.77 | -1.97% | 5,291,197 |
| Sep 4, 2025 | 130.27 | 132.68 | 129.80 | 132.25 | 131.36 | 1.08% | 3,572,330 |
| Sep 3, 2025 | 133.38 | 134.85 | 130.35 | 130.84 | 129.96 | -2.77% | 3,259,104 |
| Sep 2, 2025 | 132.33 | 134.58 | 131.83 | 134.57 | 133.67 | 1.17% | 2,816,635 |
| Aug 29, 2025 | 132.73 | 133.68 | 132.38 | 133.01 | 132.12 | 0.17% | 2,174,554 |
| Aug 28, 2025 | 131.39 | 133.02 | 130.33 | 132.78 | 131.89 | 1.05% | 2,902,819 |
| Aug 27, 2025 | 129.16 | 131.97 | 129.02 | 131.40 | 130.52 | 1.44% | 2,593,203 |
| Aug 26, 2025 | 129.22 | 129.63 | 128.12 | 129.54 | 128.67 | -0.32% | 2,103,071 |
| Aug 25, 2025 | 128.44 | 130.25 | 127.76 | 129.96 | 129.09 | 1.04% | 2,435,825 |
| Aug 22, 2025 | 124.65 | 128.90 | 124.65 | 128.62 | 127.76 | 3.43% | 2,933,081 |
| Aug 21, 2025 | 123.70 | 124.81 | 123.01 | 124.36 | 123.52 | 0.20% | 1,969,208 |
| Aug 20, 2025 | 123.15 | 124.62 | 122.40 | 124.11 | 123.28 | 0.97% | 1,917,173 |
| Aug 19, 2025 | 122.75 | 124.41 | 122.21 | 122.92 | 122.09 | -0.45% | 1,331,535 |
| Aug 18, 2025 | 123.42 | 123.78 | 122.17 | 123.48 | 122.65 | -0.84% | 2,365,168 |
| Aug 15, 2025 | 125.04 | 125.96 | 124.15 | 124.52 | 123.68 | -0.50% | 2,062,823 |
| Aug 14, 2025 | 124.26 | 125.29 | 123.04 | 125.15 | 124.31 | 0.18% | 2,753,039 |
| Aug 13, 2025 | 123.28 | 124.95 | 123.02 | 124.93 | 124.09 | 1.35% | 2,797,506 |
| Aug 12, 2025 | 122.20 | 124.38 | 121.81 | 123.27 | 122.44 | 1.20% | 4,658,201 |
| Aug 11, 2025 | 123.47 | 124.21 | 121.46 | 121.81 | 120.99 | -0.96% | 2,478,472 |
| Aug 8, 2025 | 123.09 | 124.92 | 122.40 | 122.99 | 122.16 | 0.37% | 3,342,886 |
| Aug 7, 2025 | 125.13 | 126.94 | 122.30 | 122.54 | 121.72 | -0.95% | 3,299,176 |
| Aug 6, 2025 | 126.18 | 127.13 | 123.18 | 123.71 | 122.88 | -1.06% | 2,871,207 |
| Aug 5, 2025 | 124.30 | 125.33 | 123.08 | 125.04 | 124.20 | 0.77% | 2,381,124 |
| Aug 4, 2025 | 123.39 | 124.59 | 123.00 | 124.09 | 123.26 | 0.32% | 2,198,588 |
| Aug 1, 2025 | 127.47 | 127.64 | 123.08 | 123.70 | 122.87 | -3.47% | 3,913,636 |
| Jul 31, 2025 | 128.26 | 130.17 | 127.40 | 128.15 | 127.29 | -1.20% | 2,240,537 |
| Jul 30, 2025 | 130.62 | 131.03 | 128.52 | 129.70 | 128.83 | -1.58% | 2,839,272 |