Skip to main content
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
133.86
-0.97 (-0.72%)
At close: Jun 18, 2025, 4:00 PM
134.34
+0.48 (0.36%)
After-hours: Jun 18, 2025, 8:00 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025135.07136.31133.56133.86133.86-0.72%4,795,097
Jun 17, 2025134.31135.99132.81134.83134.831.30%6,828,363
Jun 16, 2025131.76134.10131.22133.10133.100.24%6,158,794
Jun 13, 2025132.51133.27129.50132.78132.782.67%7,719,649
Jun 12, 2025127.38129.37126.21129.33129.330.65%3,750,500
Jun 11, 2025127.69129.57126.30128.50128.501.90%6,048,006
Jun 10, 2025125.83127.97125.62126.10126.101.47%5,834,765
Jun 9, 2025123.79125.53122.85124.27124.270.84%3,655,337
Jun 6, 2025121.81123.92121.81123.23123.232.43%3,294,743
Jun 5, 2025121.16121.56119.67120.31120.31-0.25%2,851,466
Jun 4, 2025123.34124.67120.38120.61120.61-2.45%5,127,946
Jun 3, 2025121.14124.81119.98123.64123.642.08%4,137,547
Jun 2, 2025122.79123.12120.00121.12121.121.31%3,942,643
May 30, 2025120.17120.84118.77119.55119.55-1.35%4,350,120
May 29, 2025120.81121.27119.74121.18121.180.45%3,088,523
May 28, 2025123.43123.80120.42120.64120.64-1.72%3,987,971
May 27, 2025121.74122.81120.42122.75122.751.58%2,983,652
May 23, 2025119.35121.25119.05120.84120.840.09%2,856,287
May 22, 2025119.82121.44118.14120.73120.73-0.06%4,004,427
May 21, 2025122.85123.02120.76120.80120.80-2.19%4,091,265
May 20, 2025124.18124.99123.39123.51123.51-0.52%2,657,118
May 19, 2025124.49124.57123.08124.16124.16-1.03%2,587,346
May 16, 2025125.63126.05124.05125.45125.45-0.10%1,874,675
May 15, 2025124.36125.72123.48125.57125.57-0.92%5,849,676
May 14, 2025125.81127.24125.66126.73126.73-0.49%4,583,977
May 13, 2025124.22128.32123.76127.35127.353.31%3,656,842
May 12, 2025124.78125.93122.56123.27123.273.73%3,857,910
May 9, 2025118.62119.35117.42118.84118.841.57%2,949,041
May 8, 2025114.69117.88114.44117.00117.003.27%3,867,090
May 7, 2025113.57113.88111.91113.29113.290.13%1,863,884
May 6, 2025113.77114.73112.33113.14113.140.16%4,140,218
May 5, 2025113.22114.18112.12112.96112.96-1.73%3,441,922
May 2, 2025114.08115.13112.06114.95114.952.00%4,731,233
May 1, 2025110.59114.15110.59112.70112.701.80%5,689,931
Apr 30, 2025112.14112.50109.38110.71110.71-2.81%6,444,224
Apr 29, 2025113.19114.64112.51113.91113.91-0.69%2,863,939
Apr 28, 2025113.16114.99113.15114.70114.701.16%2,074,225
Apr 25, 2025111.49113.42111.28113.38113.380.54%2,027,954
Apr 24, 2025112.47113.37111.26112.77112.771.06%2,317,519
Apr 23, 2025112.78114.88110.78111.59111.590.33%4,508,277
Apr 22, 2025110.54112.63109.75111.22111.222.46%3,535,315
Apr 21, 2025109.94110.20107.34108.55108.55-3.02%3,851,170
Apr 17, 2025110.09113.64110.09111.93111.932.79%5,060,833
Apr 16, 2025107.22111.01107.18108.89108.891.81%3,800,657
Apr 15, 2025106.95109.03106.72106.95106.95-0.50%2,219,477
Apr 14, 2025110.22110.71106.04107.49107.49-0.07%2,664,026
Apr 11, 2025104.42108.41102.51107.57107.573.05%3,907,920
Apr 10, 2025109.60109.69102.06104.39104.39-8.22%6,397,696
Apr 9, 202599.78115.0599.01113.74113.7411.61%9,344,382
Apr 8, 2025110.00110.69100.31101.91101.91-4.08%8,145,217