SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
111.98
+3.09 (2.84%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 110.09 | 113.64 | 110.09 | 111.93 | 111.93 | 2.79% | 5,059,798 |
| 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 |
| Feb 27, 2025 | 131.38 | 131.54 | 129.35 | 129.58 | 128.84 | -0.71% | 2,577,992 |
| Feb 26, 2025 | 132.31 | 132.71 | 129.85 | 130.51 | 129.77 | -0.86% | 2,956,889 |
| Feb 25, 2025 | 134.48 | 134.80 | 131.12 | 131.64 | 130.89 | -2.36% | 2,823,597 |
| Feb 24, 2025 | 135.31 | 135.64 | 134.21 | 134.82 | 134.05 | -0.36% | 2,367,125 |
| Feb 21, 2025 | 138.97 | 139.23 | 134.87 | 135.31 | 134.54 | -3.14% | 3,930,355 |
| Feb 20, 2025 | 138.99 | 140.20 | 138.16 | 139.69 | 138.89 | -0.18% | 1,966,252 |
| Feb 19, 2025 | 139.47 | 141.50 | 138.98 | 139.94 | 139.14 | 1.23% | 3,255,592 |
| Feb 18, 2025 | 137.25 | 139.69 | 135.83 | 138.24 | 137.45 | 1.15% | 3,092,045 |
| Feb 14, 2025 | 135.81 | 138.53 | 135.81 | 136.67 | 135.89 | 0.80% | 2,419,822 |
| Feb 13, 2025 | 134.61 | 135.96 | 133.40 | 135.58 | 134.81 | 0.59% | 2,332,922 |
| Feb 12, 2025 | 138.25 | 138.97 | 134.43 | 134.79 | 134.02 | -3.22% | 4,195,180 |
| Feb 11, 2025 | 139.21 | 140.87 | 138.92 | 139.28 | 138.49 | 0.86% | 3,003,239 |
| Feb 10, 2025 | 134.69 | 138.55 | 134.58 | 138.09 | 137.30 | 3.63% | 3,338,986 |
| Feb 7, 2025 | 134.65 | 134.94 | 133.18 | 133.25 | 132.49 | -0.50% | 2,571,990 |
| Feb 6, 2025 | 137.72 | 138.07 | 132.92 | 133.92 | 133.16 | -2.22% | 3,821,966 |