SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
119.55
-1.63 (-1.35%)
At close: May 30, 2025, 4:00 PM
119.20
-0.35 (-0.29%)
After-hours: May 30, 2025, 7:17 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025120.17120.84118.77119.65--1.26%2,377,894
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
Apr 7, 2025102.72111.71100.80106.25106.25-0.43%6,332,111
Apr 4, 2025113.87114.45105.02106.71106.71-10.67%10,910,442
Apr 3, 2025125.62126.37119.36119.46119.46-10.68%8,710,193
Apr 2, 2025130.75133.90130.75133.75133.750.98%1,901,879
Apr 1, 2025131.29132.56129.77132.45132.450.56%1,431,126
Mar 31, 2025130.04132.67129.52131.71131.710.79%2,968,903
Mar 28, 2025131.31132.19129.65130.68130.68-0.86%2,018,841
Mar 27, 2025132.74133.24131.14131.82131.82-1.00%1,881,365
Mar 26, 2025133.73135.46132.94133.15133.150.46%2,218,589
Mar 25, 2025132.80134.16132.20132.54132.540.03%1,325,473
Mar 24, 2025131.28133.06131.04132.50132.500.87%2,778,617
Mar 21, 2025132.36132.89130.88131.36130.61-1.40%5,114,640
Mar 20, 2025132.20134.01131.59133.23132.47-0.10%2,027,248