SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
118.84
+1.84 (1.57%)
At close: May 9, 2025, 4:00 PM
119.29
+0.45 (0.38%)
After-hours: May 9, 2025, 4:15 PM EDT
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 118.62 | 119.35 | 117.42 | 118.39 | - | 1.19% | 1,633,824 |
| May 8, 2025 | 114.69 | 117.88 | 114.44 | 117.00 | 117.00 | 3.27% | 3,867,090 |
| May 7, 2025 | 113.57 | 113.88 | 111.91 | 113.29 | 113.29 | 0.13% | 1,863,884 |
| May 6, 2025 | 113.77 | 114.73 | 112.33 | 113.14 | 113.14 | 0.16% | 4,140,218 |
| May 5, 2025 | 113.22 | 114.18 | 112.12 | 112.96 | 112.96 | -1.73% | 3,441,922 |
| May 2, 2025 | 114.08 | 115.13 | 112.06 | 114.95 | 114.95 | 2.00% | 4,731,233 |
| May 1, 2025 | 110.59 | 114.15 | 110.59 | 112.70 | 112.70 | 1.80% | 5,689,931 |
| Apr 30, 2025 | 112.14 | 112.50 | 109.38 | 110.71 | 110.71 | -2.81% | 6,444,224 |
| Apr 29, 2025 | 113.19 | 114.64 | 112.51 | 113.91 | 113.91 | -0.69% | 2,863,939 |
| Apr 28, 2025 | 113.16 | 114.99 | 113.15 | 114.70 | 114.70 | 1.16% | 2,074,225 |
| Apr 25, 2025 | 111.49 | 113.42 | 111.28 | 113.38 | 113.38 | 0.54% | 2,027,954 |
| Apr 24, 2025 | 112.47 | 113.37 | 111.26 | 112.77 | 112.77 | 1.06% | 2,317,519 |
| Apr 23, 2025 | 112.78 | 114.88 | 110.78 | 111.59 | 111.59 | 0.33% | 4,508,277 |
| Apr 22, 2025 | 110.54 | 112.63 | 109.75 | 111.22 | 111.22 | 2.46% | 3,535,315 |
| Apr 21, 2025 | 109.94 | 110.20 | 107.34 | 108.55 | 108.55 | -3.02% | 3,851,170 |
| Apr 17, 2025 | 110.09 | 113.64 | 110.09 | 111.93 | 111.93 | 2.79% | 5,060,833 |
| Apr 16, 2025 | 107.22 | 111.01 | 107.18 | 108.89 | 108.89 | 1.81% | 3,800,657 |
| Apr 15, 2025 | 106.95 | 109.03 | 106.72 | 106.95 | 106.95 | -0.50% | 2,219,477 |
| Apr 14, 2025 | 110.22 | 110.71 | 106.04 | 107.49 | 107.49 | -0.07% | 2,664,026 |
| Apr 11, 2025 | 104.42 | 108.41 | 102.51 | 107.57 | 107.57 | 3.05% | 3,907,920 |
| Apr 10, 2025 | 109.60 | 109.69 | 102.06 | 104.39 | 104.39 | -8.22% | 6,397,696 |
| Apr 9, 2025 | 99.78 | 115.05 | 99.01 | 113.74 | 113.74 | 11.61% | 9,344,382 |
| Apr 8, 2025 | 110.00 | 110.69 | 100.31 | 101.91 | 101.91 | -4.08% | 8,145,217 |
| Apr 7, 2025 | 102.72 | 111.71 | 100.80 | 106.25 | 106.25 | -0.43% | 6,332,111 |
| Apr 4, 2025 | 113.87 | 114.45 | 105.02 | 106.71 | 106.71 | -10.67% | 10,910,442 |
| Apr 3, 2025 | 125.62 | 126.37 | 119.36 | 119.46 | 119.46 | -10.68% | 8,710,193 |
| Apr 2, 2025 | 130.75 | 133.90 | 130.75 | 133.75 | 133.75 | 0.98% | 1,901,879 |
| Apr 1, 2025 | 131.29 | 132.56 | 129.77 | 132.45 | 132.45 | 0.56% | 1,431,126 |
| Mar 31, 2025 | 130.04 | 132.67 | 129.52 | 131.71 | 131.71 | 0.79% | 2,968,903 |
| Mar 28, 2025 | 131.31 | 132.19 | 129.65 | 130.68 | 130.68 | -0.86% | 2,018,841 |
| Mar 27, 2025 | 132.74 | 133.24 | 131.14 | 131.82 | 131.82 | -1.00% | 1,881,365 |
| Mar 26, 2025 | 133.73 | 135.46 | 132.94 | 133.15 | 133.15 | 0.46% | 2,218,589 |
| Mar 25, 2025 | 132.80 | 134.16 | 132.20 | 132.54 | 132.54 | 0.03% | 1,325,473 |
| Mar 24, 2025 | 131.28 | 133.06 | 131.04 | 132.50 | 132.50 | 0.87% | 2,778,617 |
| Mar 21, 2025 | 132.36 | 132.89 | 130.88 | 131.36 | 130.61 | -1.40% | 5,114,640 |
| Mar 20, 2025 | 132.20 | 134.01 | 131.59 | 133.23 | 132.47 | -0.10% | 2,027,248 |
| Mar 19, 2025 | 130.57 | 134.07 | 130.03 | 133.36 | 132.60 | 2.36% | 2,559,632 |
| Mar 18, 2025 | 130.76 | 131.44 | 128.95 | 130.28 | 129.54 | 0.59% | 2,241,385 |
| Mar 17, 2025 | 127.15 | 129.96 | 127.15 | 129.51 | 128.77 | 2.03% | 3,180,432 |
| Mar 14, 2025 | 123.09 | 127.08 | 122.60 | 126.93 | 126.21 | 3.49% | 2,149,857 |
| Mar 13, 2025 | 123.97 | 125.60 | 121.68 | 122.65 | 121.95 | -1.44% | 2,311,407 |
| Mar 12, 2025 | 123.70 | 125.76 | 122.69 | 124.44 | 123.73 | 1.04% | 2,563,630 |
| Mar 11, 2025 | 123.41 | 125.40 | 121.93 | 123.16 | 122.46 | 0.51% | 2,947,208 |
| Mar 10, 2025 | 123.13 | 124.76 | 121.25 | 122.54 | 121.84 | -0.02% | 3,542,348 |
| Mar 7, 2025 | 121.57 | 123.68 | 120.78 | 122.56 | 121.86 | 1.71% | 5,074,863 |
| Mar 6, 2025 | 121.18 | 122.11 | 119.29 | 120.50 | 119.81 | -1.16% | 3,666,663 |
| Mar 5, 2025 | 122.03 | 122.47 | 118.36 | 121.92 | 121.22 | -1.57% | 5,734,221 |
| Mar 4, 2025 | 122.98 | 126.04 | 120.40 | 123.87 | 123.16 | -0.56% | 5,545,950 |
| Mar 3, 2025 | 131.55 | 132.49 | 123.33 | 124.57 | 123.86 | -4.84% | 6,740,283 |
| Feb 28, 2025 | 128.52 | 131.02 | 127.46 | 130.91 | 130.16 | 1.03% | 2,584,880 |