State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
178.21
+0.49 (0.28%)
At close: Apr 30, 2026, 4:00 PM EDT
177.18
-1.03 (-0.58%)
Pre-market: May 1, 2026, 9:05 AM EDT
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 174.15 | 178.53 | 172.88 | 178.21 | 178.21 | 0.28% | 2,475,763 |
| Apr 29, 2026 | 174.30 | 177.85 | 173.73 | 177.72 | 177.72 | 3.54% | 4,963,364 |
| Apr 28, 2026 | 172.30 | 173.23 | 170.74 | 171.65 | 171.65 | 1.28% | 3,600,934 |
| Apr 27, 2026 | 169.47 | 171.89 | 168.76 | 169.48 | 169.48 | 0.85% | 2,244,303 |
| Apr 24, 2026 | 169.05 | 169.80 | 166.79 | 168.05 | 168.05 | -0.89% | 3,476,296 |
| Apr 23, 2026 | 169.22 | 170.22 | 167.40 | 169.56 | 169.56 | 0.77% | 5,574,292 |
| Apr 22, 2026 | 166.13 | 168.50 | 166.13 | 168.26 | 168.26 | 1.98% | 2,411,385 |
| Apr 21, 2026 | 161.36 | 165.47 | 161.06 | 165.00 | 165.00 | 2.41% | 4,029,065 |
| Apr 20, 2026 | 161.03 | 162.12 | 159.59 | 161.11 | 161.11 | 0.89% | 2,711,676 |
| Apr 17, 2026 | 159.77 | 160.16 | 154.64 | 159.69 | 159.69 | -4.84% | 9,170,990 |
| Apr 16, 2026 | 164.30 | 168.11 | 164.28 | 167.82 | 167.82 | 2.17% | 3,112,829 |
| Apr 15, 2026 | 162.81 | 165.66 | 161.61 | 164.26 | 164.26 | 0.51% | 2,884,490 |
| Apr 14, 2026 | 166.95 | 167.30 | 162.48 | 163.42 | 163.42 | -3.12% | 5,513,044 |
| Apr 13, 2026 | 170.76 | 171.56 | 167.46 | 168.69 | 168.69 | 0.14% | 2,605,299 |
| Apr 10, 2026 | 167.23 | 168.92 | 165.72 | 168.46 | 168.46 | 0.42% | 3,510,561 |
| Apr 9, 2026 | 172.65 | 174.13 | 166.60 | 167.76 | 167.76 | -2.29% | 5,535,786 |
| Apr 8, 2026 | 166.42 | 172.27 | 164.68 | 171.69 | 171.69 | -4.80% | 6,705,366 |
| Apr 7, 2026 | 179.49 | 182.98 | 179.49 | 180.34 | 180.34 | 0.71% | 4,924,327 |
| Apr 6, 2026 | 177.05 | 179.10 | 176.23 | 179.06 | 179.06 | 0.75% | 2,651,080 |
| Apr 2, 2026 | 181.29 | 182.31 | 175.96 | 177.72 | 177.72 | 1.64% | 4,574,524 |
| Apr 1, 2026 | 177.40 | 180.48 | 173.06 | 174.85 | 174.85 | -3.84% | 7,628,397 |
| Mar 31, 2026 | 185.50 | 187.72 | 178.10 | 181.83 | 181.83 | -1.97% | 7,361,371 |
| Mar 30, 2026 | 190.09 | 190.36 | 184.61 | 185.48 | 185.48 | -1.43% | 5,976,340 |
| Mar 27, 2026 | 186.66 | 188.48 | 185.23 | 188.18 | 188.18 | 1.54% | 4,487,236 |
| Mar 26, 2026 | 182.41 | 187.19 | 182.41 | 185.32 | 185.32 | 2.04% | 4,461,241 |
| Mar 25, 2026 | 178.40 | 181.81 | 178.00 | 181.62 | 181.62 | 0.77% | 4,358,208 |
| Mar 24, 2026 | 176.38 | 182.31 | 176.38 | 180.24 | 180.24 | 3.07% | 4,701,771 |
| Mar 23, 2026 | 172.46 | 176.77 | 170.43 | 174.87 | 174.87 | -1.27% | 9,620,907 |
| Mar 20, 2026 | 175.60 | 179.69 | 175.01 | 177.12 | 176.41 | 1.19% | 6,319,775 |
| Mar 19, 2026 | 175.11 | 179.34 | 174.29 | 175.04 | 174.34 | 0.97% | 7,139,532 |
| Mar 18, 2026 | 170.56 | 173.87 | 170.56 | 173.36 | 172.67 | 1.93% | 5,627,494 |
| Mar 17, 2026 | 168.94 | 171.45 | 168.31 | 170.08 | 169.40 | 1.62% | 4,553,694 |
| Mar 16, 2026 | 167.60 | 169.31 | 165.80 | 167.37 | 166.70 | -0.31% | 4,656,637 |
| Mar 13, 2026 | 165.54 | 168.54 | 164.65 | 167.89 | 167.22 | 0.71% | 4,904,268 |
| Mar 12, 2026 | 166.00 | 168.98 | 165.49 | 166.71 | 166.04 | 1.23% | 8,954,322 |
| Mar 11, 2026 | 159.31 | 164.99 | 159.02 | 164.69 | 164.03 | 3.58% | 6,574,960 |
| Mar 10, 2026 | 160.45 | 162.30 | 157.72 | 159.00 | 158.36 | -1.74% | 9,847,548 |
| Mar 9, 2026 | 166.16 | 166.75 | 160.44 | 161.82 | 161.17 | -1.41% | 10,482,756 |
| Mar 6, 2026 | 165.73 | 167.42 | 163.42 | 164.13 | 163.47 | 0.19% | 10,272,690 |
| Mar 5, 2026 | 162.24 | 165.77 | 162.02 | 163.82 | 163.16 | 1.90% | 8,732,533 |
| Mar 4, 2026 | 156.63 | 161.33 | 155.65 | 160.77 | 160.13 | 1.12% | 5,099,217 |
| Mar 3, 2026 | 161.76 | 162.46 | 157.22 | 158.99 | 158.35 | -0.36% | 9,494,793 |
| Mar 2, 2026 | 160.38 | 160.99 | 155.98 | 159.56 | 158.92 | 3.80% | 9,874,496 |
| Feb 27, 2026 | 151.12 | 154.00 | 149.91 | 153.72 | 153.10 | 2.62% | 3,549,785 |
| Feb 26, 2026 | 146.61 | 151.15 | 145.61 | 149.79 | 149.19 | 0.94% | 3,130,832 |
| Feb 25, 2026 | 149.85 | 150.15 | 145.93 | 148.39 | 147.80 | -0.78% | 2,443,229 |
| Feb 24, 2026 | 149.52 | 149.74 | 147.33 | 149.56 | 148.96 | 0.05% | 2,727,132 |
| Feb 23, 2026 | 151.75 | 153.89 | 148.27 | 149.49 | 148.89 | -1.56% | 3,516,701 |
| Feb 20, 2026 | 150.70 | 152.52 | 149.94 | 151.86 | 151.25 | 0.33% | 4,062,755 |
| Feb 19, 2026 | 149.53 | 152.12 | 149.07 | 151.36 | 150.75 | 2.24% | 4,539,561 |