State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEARCA: XOP · Real-Time Price · USD

190.61

-1.98 (-1.03%)

At close: Sep 18, 2026, 4:00 PM EDT

190.30

-0.31 (-0.16%)

After-hours: Sep 18, 2026, 4:54 PM EDT

XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	192.79	193.16	190.55	190.61	-	-1.03%	2,604,783
Sep 17, 2026	189.80	193.03	189.25	192.59	192.59	0.41%	3,562,059
Sep 16, 2026	195.91	196.24	190.66	191.80	191.80	-3.96%	7,140,528
Sep 15, 2026	194.74	200.89	194.52	199.70	199.70	3.22%	3,292,773
Sep 14, 2026	198.86	199.46	192.99	193.47	193.47	-1.15%	3,657,737
Sep 11, 2026	193.93	197.92	193.72	195.72	195.72	0.13%	2,074,178
Sep 10, 2026	198.20	198.23	192.59	195.47	195.47	0.24%	5,670,687
Sep 9, 2026	195.97	196.38	193.75	195.01	195.01	0.57%	2,183,082
Sep 8, 2026	193.84	195.83	192.70	193.91	193.91	1.68%	2,298,714
Sep 4, 2026	191.05	191.61	188.20	190.71	190.71	-0.84%	1,470,105
Sep 3, 2026	193.23	194.52	191.58	192.33	192.33	-0.43%	2,270,851
Sep 2, 2026	191.30	194.83	191.15	193.16	193.16	0.23%	1,758,293
Sep 1, 2026	192.21	192.76	189.30	192.72	192.72	1.99%	2,681,063
Aug 31, 2026	189.77	191.24	185.65	188.96	188.96	1.62%	2,006,474
Aug 28, 2026	185.46	187.18	184.43	185.94	185.94	0.25%	1,563,214
Aug 27, 2026	184.24	186.15	181.82	185.47	185.47	0.55%	1,718,912
Aug 26, 2026	180.90	186.32	180.19	184.46	184.46	0.95%	3,419,794
Aug 25, 2026	183.14	185.02	182.62	182.73	182.73	-1.88%	3,248,345
Aug 24, 2026	187.92	189.41	184.31	186.24	186.24	-1.74%	2,954,504
Aug 21, 2026	188.10	190.66	187.49	189.54	189.54	1.11%	2,989,669
Aug 20, 2026	189.05	191.24	186.60	187.45	187.45	0.60%	3,654,633
Aug 19, 2026	186.41	187.81	185.36	186.33	186.33	0.53%	3,309,355
Aug 18, 2026	185.68	185.85	182.50	185.35	185.35	1.09%	3,907,314
Aug 17, 2026	181.39	183.52	179.96	183.35	183.35	1.58%	2,236,821
Aug 14, 2026	179.87	182.38	179.16	180.49	180.49	0.74%	2,050,976
Aug 13, 2026	176.62	179.32	175.19	179.17	179.17	0.33%	2,518,143
Aug 12, 2026	177.85	179.22	176.90	178.58	178.58	0.12%	2,507,989
Aug 11, 2026	175.36	178.91	175.02	178.37	178.37	1.39%	2,902,301
Aug 10, 2026	169.60	176.27	169.06	175.93	175.93	5.73%	3,644,214
Aug 7, 2026	165.85	168.77	164.36	166.40	166.40	-0.39%	2,218,960
Aug 6, 2026	168.42	168.96	165.37	167.05	167.05	1.13%	2,624,848
Aug 5, 2026	172.31	172.78	165.06	165.19	165.19	-3.93%	4,051,776
Aug 4, 2026	171.38	173.22	168.72	171.95	171.95	-1.34%	3,142,426
Aug 3, 2026	172.66	176.91	171.96	174.28	174.28	-1.76%	2,914,024
Jul 31, 2026	175.47	177.50	173.48	177.40	177.40	1.45%	2,112,428
Jul 30, 2026	170.40	175.20	170.07	174.87	174.87	1.64%	1,854,341
Jul 29, 2026	170.90	172.54	170.20	172.04	172.04	3.41%	5,039,494
Jul 28, 2026	169.23	170.70	165.39	166.37	166.37	-1.60%	3,713,978
Jul 27, 2026	169.91	172.14	168.80	169.08	169.08	-2.86%	3,740,139
Jul 24, 2026	175.43	177.61	173.63	174.05	174.05	-0.92%	3,613,056
Jul 23, 2026	180.05	180.50	175.27	175.66	175.66	-0.53%	3,382,435
Jul 22, 2026	176.26	177.97	175.15	176.59	176.59	1.59%	2,740,775
Jul 21, 2026	170.89	173.87	170.80	173.83	173.83	2.23%	2,364,305
Jul 20, 2026	169.00	172.06	168.77	170.04	170.04	-0.08%	3,251,537
Jul 17, 2026	168.88	170.85	167.74	170.18	170.18	2.25%	3,331,800
Jul 16, 2026	165.64	168.10	165.51	166.44	166.44	0.96%	1,787,862
Jul 15, 2026	165.87	166.37	162.40	164.86	164.86	-0.60%	2,044,238
Jul 14, 2026	166.20	166.95	163.43	165.85	165.85	0.40%	2,527,160
Jul 13, 2026	161.65	166.09	161.45	165.19	165.19	4.17%	5,585,836
Jul 10, 2026	160.25	160.50	156.41	158.57	158.57	-0.56%	2,821,012