Skip to main content
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
145.45
-0.43 (-0.29%)
Jan 17, 2025, 4:00 PM EST - Market closed

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025145.25146.09144.72145.45145.45-0.29%2,222,836
Jan 16, 2025144.45146.56144.45145.88145.880.19%2,942,831
Jan 15, 2025144.43146.05143.79145.61145.611.90%2,355,626
Jan 14, 2025141.03143.25140.91142.89142.890.69%3,505,612
Jan 13, 2025140.29143.50140.17141.91141.911.87%3,508,620
Jan 10, 2025140.09141.81138.54139.31139.311.19%3,008,590
Jan 8, 2025136.22137.72135.91137.67137.670.67%1,825,546
Jan 7, 2025135.85137.26135.02136.76136.761.13%1,869,768
Jan 6, 2025136.80138.33134.82135.23135.23-0.25%2,839,626
Jan 3, 2025135.33136.35134.88135.57135.570.56%1,948,376
Jan 2, 2025134.31135.55133.66134.82134.821.85%2,873,696
Dec 31, 2024130.80133.01130.64132.37132.371.33%2,463,332
Dec 30, 2024129.75132.07128.75130.63130.631.63%2,929,457
Dec 27, 2024128.10129.88127.72128.54128.540.16%1,688,801
Dec 26, 2024128.23128.74126.94128.34128.340.01%1,153,541
Dec 24, 2024127.19128.57126.02128.33128.331.20%1,422,643
Dec 23, 2024125.83127.09124.52126.81126.810.44%2,761,970
Dec 20, 2024124.92127.61124.53126.26125.460.61%3,502,609
Dec 19, 2024129.19129.42125.30125.50124.71-1.25%3,862,863
Dec 18, 2024131.82132.32126.81127.09126.29-3.38%4,072,634
Dec 17, 2024131.20131.81129.44131.53130.70-0.66%3,072,861
Dec 16, 2024134.93135.08132.21132.40131.56-2.62%2,627,075
Dec 13, 2024137.05137.35135.50135.96135.10-0.82%1,883,365
Dec 12, 2024137.76138.27136.33137.08136.21-0.85%1,815,978
Dec 11, 2024137.10138.39136.25138.25137.381.45%1,954,529
Dec 10, 2024138.00138.21136.00136.28135.42-0.61%1,456,362
Dec 9, 2024137.79139.13136.97137.11136.240.95%3,247,278
Dec 6, 2024138.62138.77134.75135.82134.96-2.27%4,069,896
Dec 5, 2024140.18141.03138.93138.98138.10-0.31%2,373,587
Dec 4, 2024143.52143.75138.33139.41138.53-3.15%3,437,693
Dec 3, 2024144.74145.36143.15143.94143.030.08%1,370,042
Dec 2, 2024145.46145.86142.01143.83142.92-1.13%2,221,509
Nov 29, 2024145.56146.51145.13145.48144.560.33%680,604
Nov 27, 2024144.71146.99144.71145.00144.080.01%1,154,248
Nov 26, 2024146.02146.39144.24144.99144.07-0.72%2,045,373
Nov 25, 2024148.67149.82145.82146.04145.12-1.77%2,822,566
Nov 22, 2024146.73149.13146.23148.67147.731.20%2,363,296
Nov 21, 2024146.28148.01146.09146.91145.981.28%2,498,933
Nov 20, 2024142.97145.13142.92145.06144.141.64%2,246,319
Nov 19, 2024142.23144.01141.61142.72141.82-0.64%2,044,007
Nov 18, 2024142.21144.20141.52143.64142.731.98%2,399,421
Nov 15, 2024141.93143.67140.42140.85139.96-0.95%2,209,002
Nov 14, 2024142.56143.05140.65142.20141.300.61%2,149,778
Nov 13, 2024141.28142.36139.02141.34140.450.42%2,702,221
Nov 12, 2024142.41143.40140.62140.75139.86-0.97%1,978,412
Nov 11, 2024140.12142.31139.45142.13141.231.50%2,870,759
Nov 8, 2024138.80140.08138.28140.03139.140.71%2,059,030
Nov 7, 2024139.68139.81138.20139.04138.16-0.63%2,797,454
Nov 6, 2024137.45141.01136.53139.92139.045.23%6,170,573
Nov 5, 2024132.53133.57131.62132.96132.120.88%1,345,477
Nov 4, 2024130.25132.80129.70131.80130.971.90%2,253,634
Nov 1, 2024131.75132.50128.96129.34128.52-1.06%2,286,870
Oct 31, 2024132.49133.49130.61130.73129.90-0.74%2,335,117
Oct 30, 2024131.15132.65130.30131.70130.870.98%1,898,286
Oct 29, 2024132.23132.27129.94130.42129.60-1.62%2,458,087
Oct 28, 2024130.68132.83130.45132.57131.73-1.33%2,990,190
Oct 25, 2024135.30135.95133.56134.36133.510.01%1,784,805
Oct 24, 2024133.99134.57132.44134.35133.500.78%1,416,582
Oct 23, 2024134.18134.54131.97133.31132.47-0.91%1,565,161
Oct 22, 2024134.92135.44133.92134.54133.690.25%2,175,803
Oct 21, 2024136.28136.36133.74134.20133.35-0.50%2,260,857
Oct 18, 2024135.65135.83133.77134.87134.02-0.60%2,105,774
Oct 17, 2024134.43135.85134.30135.68134.820.90%2,031,918
Oct 16, 2024134.11135.04134.00134.47133.620.76%2,035,887
Oct 15, 2024135.11135.19133.28133.46132.62-3.84%4,870,113
Oct 14, 2024139.31139.85137.99138.79137.91-1.36%1,933,509
Oct 11, 2024138.73141.69138.50140.71139.821.11%1,982,241
Oct 10, 2024138.17139.82137.35139.16138.280.99%2,262,689
Oct 9, 2024136.50138.19135.84137.79136.920.01%2,636,180
Oct 8, 2024139.51139.51136.32137.77136.90-2.75%4,939,529
Oct 7, 2024141.25142.42140.73141.66140.760.62%3,228,842
Oct 4, 2024141.23141.93139.72140.79139.900.70%3,619,577
Oct 3, 2024135.71140.07134.75139.81138.933.29%5,670,189
Oct 2, 2024136.24136.57133.85135.36134.501.22%3,859,505
Oct 1, 2024130.10134.33129.58133.73132.881.68%6,718,371
Sep 30, 2024130.49132.66130.11131.52130.690.29%2,995,319
Sep 27, 2024129.44131.47129.17131.14130.312.49%3,689,103
Sep 26, 2024128.83130.90127.51127.95127.14-2.40%6,995,020
Sep 25, 2024133.75134.32130.77131.10130.27-2.37%3,591,449
Sep 24, 2024136.54137.04134.25134.28133.43-0.64%3,842,543
Sep 23, 2024134.29136.57133.42135.14134.290.24%3,145,170
Sep 20, 2024133.94135.29132.68134.81133.08-0.01%3,974,005
Sep 19, 2024135.90136.42133.78134.82133.091.62%3,397,090
Sep 18, 2024131.87134.81131.86132.67130.960.36%2,888,904
Sep 17, 2024130.02132.47129.78132.19130.491.79%3,531,658
Sep 16, 2024129.07130.75128.43129.86128.191.02%2,478,866
Sep 13, 2024128.28129.74128.14128.55126.901.02%3,778,048
Sep 12, 2024127.02128.37125.50127.25125.610.30%3,566,531
Sep 11, 2024127.22127.46124.12126.87125.24-0.04%2,810,500
Sep 10, 2024128.46128.67125.63126.92125.29-1.09%3,624,504
Sep 9, 2024129.10129.63128.28128.32126.67-0.62%2,281,331
Sep 6, 2024131.21132.40128.64129.12127.46-1.56%3,114,939
Sep 5, 2024133.56133.60131.01131.17129.48-0.79%2,284,913
Sep 4, 2024134.58135.52131.89132.21130.51-1.62%3,008,656
Sep 3, 2024137.01137.19134.03134.39132.66-3.69%3,849,394
Aug 30, 2024138.54139.70137.82139.54137.74-0.22%2,247,174
Aug 29, 2024138.78140.55137.29139.85138.051.58%2,311,410
Aug 28, 2024137.26138.15136.67137.68135.91-0.43%1,744,121
Aug 27, 2024139.50140.00137.87138.28136.50-1.29%1,962,230
Aug 26, 2024141.00142.33139.58140.09138.290.68%2,929,576