Skip to main content
logo
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
127.90
+2.94 (2.35%)
Dec 17, 2025, 4:00 PM EST - Market closed

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025126.09128.22125.70127.90127.902.35%3,575,300
Dec 16, 2025128.22128.53124.32124.96124.96-3.79%5,448,353
Dec 15, 2025131.99131.99128.48129.88129.88-1.40%3,091,024
Dec 12, 2025133.58134.23131.70131.73131.73-0.96%1,731,078
Dec 11, 2025133.38134.17132.43133.01133.01-1.63%2,219,402
Dec 10, 2025134.31135.64132.44135.22135.220.50%2,696,866
Dec 9, 2025133.92135.46133.83134.55134.550.31%2,100,065
Dec 8, 2025135.55136.75133.98134.13134.13-1.87%2,754,578
Dec 5, 2025136.54139.48136.54136.69136.690.15%2,666,559
Dec 4, 2025136.27137.45135.56136.48136.48-1,450,983
Dec 3, 2025133.82136.64133.82136.48136.482.58%2,153,821
Dec 2, 2025134.77134.77132.28133.05133.05-1.50%1,832,127
Dec 1, 2025134.04136.23133.71135.08135.080.79%2,197,338
Nov 28, 2025132.08134.45131.81134.02134.021.78%1,286,454
Nov 26, 2025130.28133.05130.28131.68131.681.12%1,544,432
Nov 25, 2025129.42130.53127.96130.22130.22-0.47%1,654,543
Nov 24, 2025128.87131.30127.10130.83130.830.84%2,279,814
Nov 21, 2025128.09130.57126.96129.74129.740.92%2,969,742
Nov 20, 2025132.40135.21128.49128.56128.56-2.52%3,520,748
Nov 19, 2025130.70132.24129.87131.88131.88-1.21%2,732,022
Nov 18, 2025130.07133.92129.74133.49133.491.56%2,906,322
Nov 17, 2025133.60134.02130.68131.44131.44-1.92%3,051,504
Nov 14, 2025131.45134.18130.15134.01134.011.58%2,643,836
Nov 13, 2025132.10134.06131.00131.92131.92-0.10%3,393,166
Nov 12, 2025133.09134.04131.86132.05132.05-1.55%2,797,424
Nov 11, 2025131.92135.16131.92134.13134.132.07%3,933,857
Nov 10, 2025130.55131.83128.73131.41131.411.49%2,599,857
Nov 7, 2025127.19129.89126.37129.48129.482.08%3,892,839
Nov 6, 2025125.81128.78125.81126.84126.841.68%2,557,036
Nov 5, 2025125.52127.42124.66124.74124.74-0.94%2,828,724
Nov 4, 2025125.42126.53123.40125.93125.93-1.36%2,508,185
Nov 3, 2025126.59127.77124.84127.66127.660.66%1,871,884
Oct 31, 2025126.34127.41125.65126.82126.820.76%1,946,943
Oct 30, 2025126.02128.06125.47125.86125.86-0.40%1,660,571
Oct 29, 2025125.71127.58125.48126.36126.360.42%1,924,677
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