Skip to main content
logo
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
128.69
-0.95 (-0.73%)
At close: Sep 8, 2025, 4:00 PM
128.52
-0.17 (-0.13%)
After-hours: Sep 8, 2025, 5:06 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025130.56130.86127.75127.95--1.30%1,426,613
Sep 5, 2025130.64132.06128.44129.64129.64-1.97%5,291,197
Sep 4, 2025130.27132.68129.80132.25132.251.08%3,572,330
Sep 3, 2025133.38134.85130.35130.84130.84-2.77%3,259,104
Sep 2, 2025132.33134.58131.83134.57134.571.17%2,816,635
Aug 29, 2025132.73133.68132.38133.01133.010.17%2,174,554
Aug 28, 2025131.39133.02130.33132.78132.781.05%2,902,819
Aug 27, 2025129.16131.97129.02131.40131.401.44%2,593,203
Aug 26, 2025129.22129.63128.12129.54129.54-0.32%2,103,071
Aug 25, 2025128.44130.25127.76129.96129.961.04%2,435,825
Aug 22, 2025124.65128.90124.65128.62128.623.43%2,933,081
Aug 21, 2025123.70124.81123.01124.36124.360.20%1,969,208
Aug 20, 2025123.15124.62122.40124.11124.110.97%1,917,173
Aug 19, 2025122.75124.41122.21122.92122.92-0.45%1,331,535
Aug 18, 2025123.42123.78122.17123.48123.48-0.84%2,365,168
Aug 15, 2025125.04125.96124.15124.52124.52-0.50%2,062,823
Aug 14, 2025124.26125.29123.04125.15125.150.18%2,753,039
Aug 13, 2025123.28124.95123.02124.93124.931.35%2,797,506
Aug 12, 2025122.20124.38121.81123.27123.271.20%4,658,201
Aug 11, 2025123.47124.21121.46121.81121.81-0.96%2,478,472
Aug 8, 2025123.09124.92122.40122.99122.990.37%3,342,886
Aug 7, 2025125.13126.94122.30122.54122.54-0.95%3,299,176
Aug 6, 2025126.18127.13123.18123.71123.71-1.06%2,871,207
Aug 5, 2025124.30125.33123.08125.04125.040.77%2,381,124
Aug 4, 2025123.39124.59123.00124.09124.090.32%2,198,588
Aug 1, 2025127.47127.64123.08123.70123.70-3.47%3,913,636
Jul 31, 2025128.26130.17127.40128.15128.15-1.20%2,240,537
Jul 30, 2025130.62131.03128.52129.70129.70-1.58%2,839,272
Jul 29, 2025131.17132.03129.88131.78131.780.65%3,341,225
Jul 28, 2025129.51131.05129.29130.93130.932.27%2,611,761
Jul 25, 2025128.96129.40127.36128.02128.02-0.60%1,839,733
Jul 24, 2025128.21129.34127.16128.79128.790.26%2,736,465
Jul 23, 2025126.87128.59126.24128.46128.460.70%2,476,122
Jul 22, 2025125.84128.02125.84127.57127.571.11%1,829,818
Jul 21, 2025129.36129.58125.94126.17126.17-2.50%3,186,109
Jul 18, 2025130.99131.48128.96129.41129.410.15%4,750,352
Jul 17, 2025126.59129.50126.24129.22129.221.96%2,181,953
Jul 16, 2025128.94129.60126.22126.74126.74-1.63%2,970,593
Jul 15, 2025131.50132.34128.70128.84128.84-2.16%3,096,436
Jul 14, 2025132.58132.95130.70131.68131.68-1.04%2,575,829
Jul 11, 2025131.95133.74131.50133.07133.070.59%1,986,564
Jul 10, 2025130.34132.38128.79132.29132.291.21%2,052,772
Jul 9, 2025131.28132.02130.21130.71130.71-0.83%2,329,567
Jul 8, 2025127.55132.83127.55131.81131.813.18%4,110,760
Jul 7, 2025128.40129.59126.26127.75127.75-1.10%2,652,056
Jul 3, 2025129.20130.20128.80129.17129.17-0.09%962,964
Jul 2, 2025128.02129.57126.52129.28129.281.89%2,789,132
Jul 1, 2025125.75128.14124.36126.88126.880.86%3,055,840
Jun 30, 2025126.36126.90125.63125.80125.80-1.10%2,363,937
Jun 27, 2025127.69127.74126.06127.20127.20-0.45%3,083,817