Skip to main content
logo
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
136.48
+3.43 (2.58%)
At close: Dec 3, 2025, 4:00 PM EST
136.30
-0.18 (-0.13%)
After-hours: Dec 3, 2025, 4:29 PM EST

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025133.82136.64133.82136.48-2.58%2,105,694
Dec 2, 2025134.77134.77132.28133.05133.05-1.50%1,832,127
Dec 1, 2025134.04136.23133.71135.08135.080.79%2,139,697
Nov 28, 2025132.08134.45131.81134.02134.021.78%1,286,454
Nov 26, 2025130.28133.05130.28131.68131.681.12%1,529,266
Nov 25, 2025129.42130.53127.96130.22130.22-0.47%1,623,959
Nov 24, 2025128.87131.30127.10130.83130.830.84%2,255,940
Nov 21, 2025128.09130.57126.96129.74129.740.92%2,964,321
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
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