Skip to main content
logo
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
132.29
+1.58 (1.21%)
At close: Jul 10, 2025, 4:00 PM
132.06
-0.23 (-0.17%)
Pre-market: Jul 11, 2025, 8:26 AM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025130.34132.38128.79132.29132.291.21%2,052,023
Jul 9, 2025131.28132.02130.21130.71130.71-0.83%2,329,567
Jul 8, 2025127.55132.83127.55131.81131.813.18%4,110,800
Jul 7, 2025128.40129.59126.26127.75127.75-1.10%2,652,100
Jul 3, 2025129.20130.20128.80129.17129.17-0.09%963,000
Jul 2, 2025128.02129.57126.52129.28129.281.89%2,789,132
Jul 1, 2025125.75128.14124.36126.88126.880.86%3,055,840
Jun 30, 2025126.36126.90125.63125.80125.80-1.10%2,363,937
Jun 27, 2025127.69127.74126.06127.20127.20-0.45%3,083,817
Jun 26, 2025126.33128.40126.18127.78127.781.30%2,927,114
Jun 25, 2025127.80127.80126.11126.14126.14-1.48%3,199,585
Jun 24, 2025126.72129.19126.30128.04128.04-0.71%5,403,545
Jun 23, 2025135.33135.38128.58128.96128.96-4.15%10,082,431
Jun 20, 2025134.10135.01133.39134.55133.800.52%4,166,693
Jun 18, 2025135.07136.31133.56133.86133.11-0.72%4,803,300
Jun 17, 2025134.31135.99132.81134.83134.081.30%6,828,400
Jun 16, 2025131.76134.10131.22133.10132.360.24%6,158,800
Jun 13, 2025132.51133.27129.50132.78132.042.67%7,719,649
Jun 12, 2025127.38129.37126.21129.33128.610.65%3,750,500
Jun 11, 2025127.69129.57126.30128.50127.781.90%6,048,006
Jun 10, 2025125.83127.97125.62126.10125.391.47%5,834,765
Jun 9, 2025123.79125.53122.85124.27123.580.84%3,655,337
Jun 6, 2025121.81123.92121.81123.23122.542.43%3,294,743
Jun 5, 2025121.16121.56119.67120.31119.64-0.25%2,851,500
Jun 4, 2025123.34124.67120.38120.61119.94-2.45%5,127,946
Jun 3, 2025121.14124.81119.98123.64122.952.08%4,137,547
Jun 2, 2025122.79123.12120.00121.12120.441.31%3,942,643
May 30, 2025120.17120.84118.77119.55118.88-1.35%4,350,120
May 29, 2025120.81121.27119.74121.18120.500.45%3,088,523
May 28, 2025123.43123.80120.42120.64119.97-1.72%3,988,000
May 27, 2025121.74122.81120.42122.75122.061.58%2,983,700
May 23, 2025119.35121.25119.05120.84120.160.09%2,856,287
May 22, 2025119.82121.44118.14120.73120.05-0.06%4,004,427
May 21, 2025122.85123.02120.76120.80120.12-2.19%4,091,300
May 20, 2025124.18124.99123.39123.51122.82-0.52%2,657,118
May 19, 2025124.49124.57123.08124.16123.47-1.03%2,587,346
May 16, 2025125.63126.05124.05125.45124.75-0.10%1,874,700
May 15, 2025124.36125.72123.48125.57124.87-0.92%5,849,676
May 14, 2025125.81127.24125.66126.73126.02-0.49%4,584,000
May 13, 2025124.22128.32123.76127.35126.643.31%3,656,842
May 12, 2025124.78125.93122.56123.27122.583.73%3,857,910
May 9, 2025118.62119.35117.42118.84118.181.57%2,949,041
May 8, 2025114.69117.88114.44117.00116.353.27%3,867,090
May 7, 2025113.57113.88111.91113.29112.660.13%1,863,900
May 6, 2025113.77114.73112.33113.14112.510.16%4,140,218
May 5, 2025113.22114.18112.12112.96112.33-1.73%3,441,922
May 2, 2025114.08115.13112.06114.95114.312.00%4,731,233
May 1, 2025110.59114.15110.59112.70112.071.80%5,689,931
Apr 30, 2025112.14112.50109.38110.71110.09-2.81%6,444,224
Apr 29, 2025113.19114.64112.51113.91113.27-0.69%2,863,939