Skip to main content
logo
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
123.96
-1.58 (-1.26%)
At close: Jan 7, 2026, 4:00 PM EST
123.97
+0.01 (0.01%)
After-hours: Jan 7, 2026, 5:55 PM EST

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026126.21126.55123.16123.96--1.26%2,969,187
Jan 6, 2026127.58127.92125.23125.54125.54-1.54%3,170,342
Jan 5, 2026131.26131.85125.15127.50127.50-1.13%4,808,846
Jan 2, 2026126.39129.40125.59128.96128.962.14%2,115,559
Dec 31, 2025127.13127.35125.67126.26126.26-0.92%1,457,236
Dec 30, 2025127.46128.44127.36127.43127.430.77%1,308,667
Dec 29, 2025125.73126.80125.45126.46126.461.20%1,983,151
Dec 26, 2025125.71125.95124.19124.96124.96-0.76%1,657,595
Dec 24, 2025125.83126.32125.20125.92125.92-0.44%1,048,162
Dec 23, 2025125.99126.75125.06126.48126.480.98%2,041,226
Dec 22, 2025125.84127.68125.11125.25125.25-0.25%2,051,244
Dec 19, 2025125.25126.85125.25125.56124.650.38%2,174,347
Dec 18, 2025127.92128.03124.70125.09124.18-2.20%3,425,449
Dec 17, 2025126.09128.22125.70127.90126.972.35%3,575,764
Dec 16, 2025128.22128.53124.32124.96124.05-3.79%5,448,353
Dec 15, 2025131.99131.99128.48129.88128.94-1.40%3,091,024
Dec 12, 2025133.58134.23131.70131.73130.77-0.96%1,731,078
Dec 11, 2025133.38134.17132.43133.01132.05-1.63%2,219,402
Dec 10, 2025134.31135.64132.44135.22134.240.50%2,696,866
Dec 9, 2025133.92135.46133.83134.55133.570.31%2,100,065
Dec 8, 2025135.55136.75133.98134.13133.16-1.87%2,754,578
Dec 5, 2025136.54139.48136.54136.69135.700.15%2,666,559
Dec 4, 2025136.27137.45135.56136.48135.49-1,450,983
Dec 3, 2025133.82136.64133.82136.48135.492.58%2,153,821
Dec 2, 2025134.77134.77132.28133.05132.09-1.50%1,832,127
Dec 1, 2025134.04136.23133.71135.08134.100.79%2,197,338
Nov 28, 2025132.08134.45131.81134.02133.051.78%1,286,454
Nov 26, 2025130.28133.05130.28131.68130.731.12%1,544,432
Nov 25, 2025129.42130.53127.96130.22129.28-0.47%1,654,543
Nov 24, 2025128.87131.30127.10130.83129.880.84%2,279,814
Nov 21, 2025128.09130.57126.96129.74128.800.92%2,969,742
Nov 20, 2025132.40135.21128.49128.56127.63-2.52%3,520,748
Nov 19, 2025130.70132.24129.87131.88130.92-1.21%2,732,022
Nov 18, 2025130.07133.92129.74133.49132.521.56%2,906,322
Nov 17, 2025133.60134.02130.68131.44130.49-1.92%3,051,504
Nov 14, 2025131.45134.18130.15134.01133.041.58%2,643,836
Nov 13, 2025132.10134.06131.00131.92130.96-0.10%3,393,166
Nov 12, 2025133.09134.04131.86132.05131.09-1.55%2,797,424
Nov 11, 2025131.92135.16131.92134.13133.162.07%3,933,857
Nov 10, 2025130.55131.83128.73131.41130.461.49%2,599,857
Nov 7, 2025127.19129.89126.37129.48128.542.08%3,892,839
Nov 6, 2025125.81128.78125.81126.84125.921.68%2,557,036
Nov 5, 2025125.52127.42124.66124.74123.84-0.94%2,828,724
Nov 4, 2025125.42126.53123.40125.93125.02-1.36%2,508,185
Nov 3, 2025126.59127.77124.84127.66126.730.66%1,871,884
Oct 31, 2025126.34127.41125.65126.82125.900.76%1,946,943
Oct 30, 2025126.02128.06125.47125.86124.95-0.40%1,660,571
Oct 29, 2025125.71127.58125.48126.36125.440.42%1,924,677
Oct 28, 2025127.29127.51125.54125.83124.92-1.96%2,533,807
Oct 27, 2025129.11129.62128.07128.35127.42-0.09%2,448,196