Skip to main content
logo
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
170.04
-0.14 (-0.08%)
At close: Jul 20, 2026, 4:00 PM EDT
170.31
+0.27 (0.16%)
After-hours: Jul 20, 2026, 7:22 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026169.00172.06168.77170.04170.04-0.08%3,251,537
Jul 17, 2026168.88170.85167.74170.18170.182.25%3,331,800
Jul 16, 2026165.64168.10165.51166.44166.440.96%1,787,862
Jul 15, 2026165.87166.37162.40164.86164.86-0.60%2,044,238
Jul 14, 2026166.20166.95163.43165.85165.850.40%2,527,160
Jul 13, 2026161.65166.09161.45165.19165.194.17%5,585,836
Jul 10, 2026160.25160.50156.41158.57158.57-0.56%2,821,012
Jul 9, 2026160.82161.21158.79159.46159.46-1.56%3,022,928
Jul 8, 2026160.61163.24158.71161.99161.992.94%6,147,520
Jul 7, 2026154.83158.34154.36157.36157.362.21%5,128,315
Jul 6, 2026153.91155.34153.67153.96153.96-0.44%1,509,867
Jul 2, 2026154.68156.70153.65154.64154.640.58%1,963,601
Jul 1, 2026154.10155.86152.97153.75153.75-0.33%2,002,171
Jun 30, 2026155.29156.99154.05154.26154.26-0.71%2,272,251
Jun 29, 2026155.02157.18154.92155.37155.370.45%2,685,308
Jun 26, 2026153.77156.07153.61154.68154.68-0.04%2,873,868
Jun 25, 2026151.87155.29151.39154.74154.741.12%2,477,349
Jun 24, 2026152.09153.91150.37153.03153.03-1.30%3,490,375
Jun 23, 2026153.66155.73153.20155.04155.040.09%3,275,873
Jun 22, 2026153.45155.03151.86154.90154.901.50%2,673,648
Jun 18, 2026154.23154.41151.55153.36152.61-1.53%5,548,731
Jun 17, 2026156.45158.04155.08155.75154.99-0.90%5,487,251
Jun 16, 2026156.19157.96155.77157.17156.40-0.75%6,052,231
Jun 15, 2026157.52160.43157.52158.36157.59-4.22%6,672,429
Jun 12, 2026162.24167.30161.83165.34164.531.18%3,664,137
Jun 11, 2026169.17170.46163.25163.41162.61-2.73%5,713,424
Jun 10, 2026165.53170.52165.41167.99167.172.40%3,124,256
Jun 9, 2026167.05167.45161.75164.05163.25-2.58%6,145,906
Jun 8, 2026168.10170.64167.81168.39167.571.45%3,083,821
Jun 5, 2026170.48170.96165.96165.99165.18-2.94%2,357,563
Jun 4, 2026169.27171.73168.51171.02170.19-0.06%4,039,787
Jun 3, 2026169.96173.01168.69171.13170.301.35%2,902,001
Jun 2, 2026167.03169.93166.80168.85168.030.58%2,789,549
Jun 1, 2026166.71170.67166.67167.87167.052.37%4,246,923
May 29, 2026164.28164.88161.89163.99163.19-0.59%3,402,152
May 28, 2026164.78166.07163.10164.96164.160.98%2,868,862
May 27, 2026162.87165.57161.95163.36162.56-1.65%3,283,604
May 26, 2026169.72172.10166.02166.10165.29-3.40%3,568,837
May 22, 2026169.88172.45169.46171.95171.110.76%2,499,199
May 21, 2026177.17177.79169.23170.65169.82-2.34%5,523,351
May 20, 2026177.87179.93173.26174.73173.88-2.14%6,249,252
May 19, 2026177.23179.14175.46178.56177.691.33%2,184,935
May 18, 2026172.97177.86171.43176.21175.351.19%3,458,488
May 15, 2026171.00174.27170.85174.13173.282.90%3,155,800
May 14, 2026167.67170.19167.30169.22168.390.52%2,238,203
May 13, 2026169.91170.60166.72168.34167.52-0.82%3,437,746
May 12, 2026170.34170.91168.04169.74168.910.64%3,147,954
May 11, 2026167.70169.28166.83168.66167.842.12%2,683,284
May 8, 2026165.47167.19163.82165.16164.35-0.54%2,849,425
May 7, 2026165.50166.67162.24166.06165.25-1.93%5,819,582