SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
132.38
-0.95 (-0.71%)
Sep 18, 2025, 2:22 PM EDT - Market open
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 133.59 | 133.90 | 131.42 | 132.43 | - | -0.68% | 2,563,298 |
| Sep 17, 2025 | 132.94 | 135.30 | 132.35 | 133.33 | 133.33 | -0.07% | 3,586,405 |
| Sep 16, 2025 | 130.33 | 133.72 | 130.20 | 133.42 | 133.42 | 3.15% | 5,477,003 |
| Sep 15, 2025 | 129.83 | 130.56 | 128.68 | 129.34 | 129.34 | -0.61% | 4,251,183 |
| Sep 12, 2025 | 132.08 | 132.74 | 130.06 | 130.13 | 130.13 | -0.94% | 2,374,129 |
| Sep 11, 2025 | 130.49 | 131.84 | 129.93 | 131.37 | 131.37 | -0.30% | 2,377,647 |
| Sep 10, 2025 | 129.11 | 131.81 | 128.88 | 131.77 | 131.77 | 2.12% | 3,279,731 |
| Sep 9, 2025 | 129.43 | 131.54 | 128.92 | 129.03 | 129.03 | 0.26% | 3,272,479 |
| Sep 8, 2025 | 130.56 | 130.86 | 127.75 | 128.69 | 128.69 | -0.73% | 4,677,871 |
| Sep 5, 2025 | 130.64 | 132.06 | 128.44 | 129.64 | 129.64 | -1.97% | 5,291,197 |
| Sep 4, 2025 | 130.27 | 132.68 | 129.80 | 132.25 | 132.25 | 1.08% | 3,572,330 |
| Sep 3, 2025 | 133.38 | 134.85 | 130.35 | 130.84 | 130.84 | -2.77% | 3,259,104 |
| Sep 2, 2025 | 132.33 | 134.58 | 131.83 | 134.57 | 134.57 | 1.17% | 2,816,635 |
| Aug 29, 2025 | 132.73 | 133.68 | 132.38 | 133.01 | 133.01 | 0.17% | 2,174,554 |
| Aug 28, 2025 | 131.39 | 133.02 | 130.33 | 132.78 | 132.78 | 1.05% | 2,902,819 |
| Aug 27, 2025 | 129.16 | 131.97 | 129.02 | 131.40 | 131.40 | 1.44% | 2,593,203 |
| Aug 26, 2025 | 129.22 | 129.63 | 128.12 | 129.54 | 129.54 | -0.32% | 2,103,071 |
| Aug 25, 2025 | 128.44 | 130.25 | 127.76 | 129.96 | 129.96 | 1.04% | 2,435,825 |
| Aug 22, 2025 | 124.65 | 128.90 | 124.65 | 128.62 | 128.62 | 3.43% | 2,933,081 |
| Aug 21, 2025 | 123.70 | 124.81 | 123.01 | 124.36 | 124.36 | 0.20% | 1,969,208 |
| Aug 20, 2025 | 123.15 | 124.62 | 122.40 | 124.11 | 124.11 | 0.97% | 1,917,173 |
| Aug 19, 2025 | 122.75 | 124.41 | 122.21 | 122.92 | 122.92 | -0.45% | 1,331,535 |
| Aug 18, 2025 | 123.42 | 123.78 | 122.17 | 123.48 | 123.48 | -0.84% | 2,365,168 |
| Aug 15, 2025 | 125.04 | 125.96 | 124.15 | 124.52 | 124.52 | -0.50% | 2,062,823 |
| Aug 14, 2025 | 124.26 | 125.29 | 123.04 | 125.15 | 125.15 | 0.18% | 2,753,039 |
| Aug 13, 2025 | 123.28 | 124.95 | 123.02 | 124.93 | 124.93 | 1.35% | 2,797,506 |
| Aug 12, 2025 | 122.20 | 124.38 | 121.81 | 123.27 | 123.27 | 1.20% | 4,658,201 |
| Aug 11, 2025 | 123.47 | 124.21 | 121.46 | 121.81 | 121.81 | -0.96% | 2,478,472 |
| Aug 8, 2025 | 123.09 | 124.92 | 122.40 | 122.99 | 122.99 | 0.37% | 3,342,886 |
| Aug 7, 2025 | 125.13 | 126.94 | 122.30 | 122.54 | 122.54 | -0.95% | 3,299,176 |
| Aug 6, 2025 | 126.18 | 127.13 | 123.18 | 123.71 | 123.71 | -1.06% | 2,871,207 |
| Aug 5, 2025 | 124.30 | 125.33 | 123.08 | 125.04 | 125.04 | 0.77% | 2,381,124 |
| Aug 4, 2025 | 123.39 | 124.59 | 123.00 | 124.09 | 124.09 | 0.32% | 2,198,588 |
| Aug 1, 2025 | 127.47 | 127.64 | 123.08 | 123.70 | 123.70 | -3.47% | 3,913,636 |
| Jul 31, 2025 | 128.26 | 130.17 | 127.40 | 128.15 | 128.15 | -1.20% | 2,240,537 |
| Jul 30, 2025 | 130.62 | 131.03 | 128.52 | 129.70 | 129.70 | -1.58% | 2,839,272 |
| Jul 29, 2025 | 131.17 | 132.03 | 129.88 | 131.78 | 131.78 | 0.65% | 3,341,225 |
| Jul 28, 2025 | 129.51 | 131.05 | 129.29 | 130.93 | 130.93 | 2.27% | 2,611,761 |
| Jul 25, 2025 | 128.96 | 129.40 | 127.36 | 128.02 | 128.02 | -0.60% | 1,839,733 |
| Jul 24, 2025 | 128.21 | 129.34 | 127.16 | 128.79 | 128.79 | 0.26% | 2,736,465 |
| Jul 23, 2025 | 126.87 | 128.59 | 126.24 | 128.46 | 128.46 | 0.70% | 2,476,122 |
| Jul 22, 2025 | 125.84 | 128.02 | 125.84 | 127.57 | 127.57 | 1.11% | 1,829,818 |
| Jul 21, 2025 | 129.36 | 129.58 | 125.94 | 126.17 | 126.17 | -2.50% | 3,186,109 |
| Jul 18, 2025 | 130.99 | 131.48 | 128.96 | 129.41 | 129.41 | 0.15% | 4,750,352 |
| Jul 17, 2025 | 126.59 | 129.50 | 126.24 | 129.22 | 129.22 | 1.96% | 2,181,953 |
| Jul 16, 2025 | 128.94 | 129.60 | 126.22 | 126.74 | 126.74 | -1.63% | 2,970,593 |
| Jul 15, 2025 | 131.50 | 132.34 | 128.70 | 128.84 | 128.84 | -2.16% | 3,096,436 |
| Jul 14, 2025 | 132.58 | 132.95 | 130.70 | 131.68 | 131.68 | -1.04% | 2,575,829 |
| Jul 11, 2025 | 131.95 | 133.74 | 131.50 | 133.07 | 133.07 | 0.59% | 1,986,564 |
| Jul 10, 2025 | 130.34 | 132.38 | 128.79 | 132.29 | 132.29 | 1.21% | 2,052,772 |