Skip to main content
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
148.67
+1.76 (1.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024146.73149.13146.23148.67148.671.20%2,363,296
Nov 21, 2024146.28148.01146.09146.91146.911.28%2,498,933
Nov 20, 2024142.97145.13142.92145.06145.061.64%2,246,319
Nov 19, 2024142.23144.01141.61142.72142.72-0.64%2,044,007
Nov 18, 2024142.21144.20141.52143.64143.641.98%2,399,421
Nov 15, 2024141.93143.67140.42140.85140.85-0.95%2,209,002
Nov 14, 2024142.56143.05140.65142.20142.200.61%2,149,778
Nov 13, 2024141.28142.36139.02141.34141.340.42%2,702,221
Nov 12, 2024142.41143.40140.62140.75140.75-0.97%1,978,412
Nov 11, 2024140.12142.31139.45142.13142.131.50%2,870,759
Nov 8, 2024138.80140.08138.28140.03140.030.71%2,059,030
Nov 7, 2024139.68139.81138.20139.04139.04-0.63%2,797,454
Nov 6, 2024137.45141.01136.53139.92139.925.23%6,170,573
Nov 5, 2024132.53133.57131.62132.96132.960.88%1,345,477
Nov 4, 2024130.25132.80129.70131.80131.801.90%2,253,634
Nov 1, 2024131.75132.50128.96129.34129.34-1.06%2,286,870
Oct 31, 2024132.49133.49130.61130.73130.73-0.74%2,335,117
Oct 30, 2024131.15132.65130.30131.70131.700.98%1,898,286
Oct 29, 2024132.23132.27129.94130.42130.42-1.62%2,458,087
Oct 28, 2024130.68132.83130.45132.57132.57-1.33%2,990,190
Oct 25, 2024135.30135.95133.56134.36134.360.01%1,784,805
Oct 24, 2024133.99134.57132.44134.35134.350.78%1,416,582
Oct 23, 2024134.18134.54131.97133.31133.31-0.91%1,565,161
Oct 22, 2024134.92135.44133.92134.54134.540.25%2,175,803
Oct 21, 2024136.28136.36133.74134.20134.20-0.50%2,260,857
Oct 18, 2024135.65135.83133.77134.87134.87-0.60%2,105,774
Oct 17, 2024134.43135.85134.30135.68135.680.90%2,031,918
Oct 16, 2024134.11135.04134.00134.47134.470.76%2,035,887
Oct 15, 2024135.11135.19133.28133.46133.46-3.84%4,870,113
Oct 14, 2024139.31139.85137.99138.79138.79-1.36%1,933,509
Oct 11, 2024138.73141.69138.50140.71140.711.11%1,982,241
Oct 10, 2024138.17139.82137.35139.16139.160.99%2,262,689
Oct 9, 2024136.50138.19135.84137.79137.790.01%2,636,180
Oct 8, 2024139.51139.51136.32137.77137.77-2.75%4,939,529
Oct 7, 2024141.25142.42140.73141.66141.660.62%3,228,842
Oct 4, 2024141.23141.93139.72140.79140.790.70%3,619,577
Oct 3, 2024135.71140.07134.75139.81139.813.29%5,670,189
Oct 2, 2024136.24136.57133.85135.36135.361.22%3,859,505
Oct 1, 2024130.10134.33129.58133.73133.731.68%6,718,371
Sep 30, 2024130.49132.66130.11131.52131.520.29%2,995,319
Sep 27, 2024129.44131.47129.17131.14131.142.49%3,689,103
Sep 26, 2024128.83130.90127.51127.95127.95-2.40%6,995,020
Sep 25, 2024133.75134.32130.77131.10131.10-2.37%3,591,449
Sep 24, 2024136.54137.04134.25134.28134.28-0.64%3,842,543
Sep 23, 2024134.29136.57133.42135.14135.140.24%3,145,170
Sep 20, 2024133.94135.29132.68134.81133.92-0.01%3,974,005
Sep 19, 2024135.90136.42133.78134.82133.931.62%3,397,090
Sep 18, 2024131.87134.81131.86132.67131.800.36%2,888,904
Sep 17, 2024130.02132.47129.78132.19131.321.79%3,531,658
Sep 16, 2024129.07130.75128.43129.86129.011.02%2,478,866
Sep 13, 2024128.28129.74128.14128.55127.701.02%3,778,048
Sep 12, 2024127.02128.37125.50127.25126.410.30%3,566,531
Sep 11, 2024127.22127.46124.12126.87126.03-0.04%2,810,500
Sep 10, 2024128.46128.67125.63126.92126.08-1.09%3,624,504
Sep 9, 2024129.10129.63128.28128.32127.48-0.62%2,281,331
Sep 6, 2024131.21132.40128.64129.12128.27-1.56%3,114,939
Sep 5, 2024133.56133.60131.01131.17130.31-0.79%2,284,913
Sep 4, 2024134.58135.52131.89132.21131.34-1.62%3,008,656
Sep 3, 2024137.01137.19134.03134.39133.51-3.69%3,849,394
Aug 30, 2024138.54139.70137.82139.54138.62-0.22%2,247,174
Aug 29, 2024138.78140.55137.29139.85138.931.58%2,311,410
Aug 28, 2024137.26138.15136.67137.68136.77-0.43%1,744,121
Aug 27, 2024139.50140.00137.87138.28137.37-1.29%1,962,230
Aug 26, 2024141.00142.33139.58140.09139.170.68%2,929,576
Aug 23, 2024137.58139.43137.15139.14138.222.05%1,965,992
Aug 22, 2024136.85137.63136.09136.34135.44-0.33%1,642,390
Aug 21, 2024137.95138.32136.15136.79135.890.05%1,837,869
Aug 20, 2024140.00140.14136.04136.72135.82-2.57%3,783,990
Aug 19, 2024139.36141.64139.36140.32139.400.73%2,471,801
Aug 16, 2024138.40139.91138.32139.31138.39-0.41%1,832,030
Aug 15, 2024137.87140.42137.87139.89138.971.80%2,598,410
Aug 14, 2024137.21137.90136.40137.41136.510.39%1,686,704
Aug 13, 2024136.97137.23135.98136.87135.97-1.03%3,669,844
Aug 12, 2024137.28138.75137.25138.29137.381.36%2,813,947
Aug 9, 2024136.38137.11135.24136.44135.540.04%1,766,237
Aug 8, 2024133.71136.92133.36136.39135.493.03%2,731,861
Aug 7, 2024134.17135.17132.30132.38131.510.69%2,981,573
Aug 6, 2024131.29133.39130.37131.47130.600.36%4,064,006
Aug 5, 2024130.16132.27127.75131.00130.14-2.78%5,535,280
Aug 2, 2024139.72140.13133.46134.75133.86-5.11%5,890,969
Aug 1, 2024146.72147.50140.75142.00141.07-3.00%4,970,734
Jul 31, 2024147.75148.60146.31146.39145.430.82%3,468,451
Jul 30, 2024142.98145.63142.98145.20144.241.30%2,409,095
Jul 29, 2024145.21145.75142.16143.34142.40-1.25%3,686,844
Jul 26, 2024144.74145.48143.06145.15144.190.53%2,084,094
Jul 25, 2024142.82145.38141.94144.39143.441.27%2,919,193
Jul 24, 2024144.43145.35142.42142.58141.64-0.69%3,004,168
Jul 23, 2024144.89145.35143.04143.57142.62-1.50%3,490,153
Jul 22, 2024146.20146.68144.52145.76144.80-0.49%2,720,903
Jul 19, 2024147.18147.52145.65146.48145.52-0.71%3,355,350
Jul 18, 2024148.59149.42147.12147.53146.56-0.49%2,363,440
Jul 17, 2024149.00151.47147.85148.25147.27-0.07%3,673,040
Jul 16, 2024147.72148.66146.74148.36147.380.13%2,870,985
Jul 15, 2024146.78149.31146.16148.17147.191.49%4,377,128
Jul 12, 2024147.05147.27145.09146.00145.040.19%2,539,491
Jul 11, 2024143.68146.18142.87145.73144.771.70%2,347,789
Jul 10, 2024142.72143.36142.16143.29142.350.46%2,046,334
Jul 9, 2024142.49144.44141.88142.64141.70-0.91%2,354,337
Jul 8, 2024143.43144.81143.20143.95143.00-0.01%2,135,718
Jul 5, 2024147.71147.71143.41143.97143.02-2.51%2,813,156