SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
132.29
+1.58 (1.21%)
Jul 10, 2025, 4:00 PM - Market closed
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 130.34 | 132.38 | 128.79 | 132.29 | 132.29 | 1.21% | 2,052,023 |
| Jul 9, 2025 | 131.28 | 132.02 | 130.21 | 130.71 | 130.71 | -0.83% | 2,329,567 |
| Jul 8, 2025 | 127.55 | 132.83 | 127.55 | 131.81 | 131.81 | 3.18% | 4,110,800 |
| Jul 7, 2025 | 128.40 | 129.59 | 126.26 | 127.75 | 127.75 | -1.10% | 2,652,100 |
| Jul 3, 2025 | 129.20 | 130.20 | 128.80 | 129.17 | 129.17 | -0.09% | 963,000 |
| Jul 2, 2025 | 128.02 | 129.57 | 126.52 | 129.28 | 129.28 | 1.89% | 2,789,132 |
| Jul 1, 2025 | 125.75 | 128.14 | 124.36 | 126.88 | 126.88 | 0.86% | 3,055,840 |
| Jun 30, 2025 | 126.36 | 126.90 | 125.63 | 125.80 | 125.80 | -1.10% | 2,363,937 |
| Jun 27, 2025 | 127.69 | 127.74 | 126.06 | 127.20 | 127.20 | -0.45% | 3,083,817 |
| Jun 26, 2025 | 126.33 | 128.40 | 126.18 | 127.78 | 127.78 | 1.30% | 2,927,114 |
| Jun 25, 2025 | 127.80 | 127.80 | 126.11 | 126.14 | 126.14 | -1.48% | 3,199,585 |
| Jun 24, 2025 | 126.72 | 129.19 | 126.30 | 128.04 | 128.04 | -0.71% | 5,403,545 |
| Jun 23, 2025 | 135.33 | 135.38 | 128.58 | 128.96 | 128.96 | -4.15% | 10,082,431 |
| Jun 20, 2025 | 134.10 | 135.01 | 133.39 | 134.55 | 133.80 | 0.52% | 4,166,693 |
| Jun 18, 2025 | 135.07 | 136.31 | 133.56 | 133.86 | 133.11 | -0.72% | 4,803,300 |
| Jun 17, 2025 | 134.31 | 135.99 | 132.81 | 134.83 | 134.08 | 1.30% | 6,828,400 |
| Jun 16, 2025 | 131.76 | 134.10 | 131.22 | 133.10 | 132.36 | 0.24% | 6,158,800 |
| Jun 13, 2025 | 132.51 | 133.27 | 129.50 | 132.78 | 132.04 | 2.67% | 7,719,649 |
| Jun 12, 2025 | 127.38 | 129.37 | 126.21 | 129.33 | 128.61 | 0.65% | 3,750,500 |
| Jun 11, 2025 | 127.69 | 129.57 | 126.30 | 128.50 | 127.78 | 1.90% | 6,048,006 |
| Jun 10, 2025 | 125.83 | 127.97 | 125.62 | 126.10 | 125.39 | 1.47% | 5,834,765 |
| Jun 9, 2025 | 123.79 | 125.53 | 122.85 | 124.27 | 123.58 | 0.84% | 3,655,337 |
| Jun 6, 2025 | 121.81 | 123.92 | 121.81 | 123.23 | 122.54 | 2.43% | 3,294,743 |
| Jun 5, 2025 | 121.16 | 121.56 | 119.67 | 120.31 | 119.64 | -0.25% | 2,851,500 |
| Jun 4, 2025 | 123.34 | 124.67 | 120.38 | 120.61 | 119.94 | -2.45% | 5,127,946 |
| Jun 3, 2025 | 121.14 | 124.81 | 119.98 | 123.64 | 122.95 | 2.08% | 4,137,547 |
| Jun 2, 2025 | 122.79 | 123.12 | 120.00 | 121.12 | 120.44 | 1.31% | 3,942,643 |
| May 30, 2025 | 120.17 | 120.84 | 118.77 | 119.55 | 118.88 | -1.35% | 4,350,120 |
| May 29, 2025 | 120.81 | 121.27 | 119.74 | 121.18 | 120.50 | 0.45% | 3,088,523 |
| May 28, 2025 | 123.43 | 123.80 | 120.42 | 120.64 | 119.97 | -1.72% | 3,988,000 |
| May 27, 2025 | 121.74 | 122.81 | 120.42 | 122.75 | 122.06 | 1.58% | 2,983,700 |
| May 23, 2025 | 119.35 | 121.25 | 119.05 | 120.84 | 120.16 | 0.09% | 2,856,287 |
| May 22, 2025 | 119.82 | 121.44 | 118.14 | 120.73 | 120.05 | -0.06% | 4,004,427 |
| May 21, 2025 | 122.85 | 123.02 | 120.76 | 120.80 | 120.12 | -2.19% | 4,091,300 |
| May 20, 2025 | 124.18 | 124.99 | 123.39 | 123.51 | 122.82 | -0.52% | 2,657,118 |
| May 19, 2025 | 124.49 | 124.57 | 123.08 | 124.16 | 123.47 | -1.03% | 2,587,346 |
| May 16, 2025 | 125.63 | 126.05 | 124.05 | 125.45 | 124.75 | -0.10% | 1,874,700 |
| May 15, 2025 | 124.36 | 125.72 | 123.48 | 125.57 | 124.87 | -0.92% | 5,849,676 |
| May 14, 2025 | 125.81 | 127.24 | 125.66 | 126.73 | 126.02 | -0.49% | 4,584,000 |
| May 13, 2025 | 124.22 | 128.32 | 123.76 | 127.35 | 126.64 | 3.31% | 3,656,842 |
| May 12, 2025 | 124.78 | 125.93 | 122.56 | 123.27 | 122.58 | 3.73% | 3,857,910 |
| May 9, 2025 | 118.62 | 119.35 | 117.42 | 118.84 | 118.18 | 1.57% | 2,949,041 |
| May 8, 2025 | 114.69 | 117.88 | 114.44 | 117.00 | 116.35 | 3.27% | 3,867,090 |
| May 7, 2025 | 113.57 | 113.88 | 111.91 | 113.29 | 112.66 | 0.13% | 1,863,900 |
| May 6, 2025 | 113.77 | 114.73 | 112.33 | 113.14 | 112.51 | 0.16% | 4,140,218 |
| May 5, 2025 | 113.22 | 114.18 | 112.12 | 112.96 | 112.33 | -1.73% | 3,441,922 |
| May 2, 2025 | 114.08 | 115.13 | 112.06 | 114.95 | 114.31 | 2.00% | 4,731,233 |
| May 1, 2025 | 110.59 | 114.15 | 110.59 | 112.70 | 112.07 | 1.80% | 5,689,931 |
| Apr 30, 2025 | 112.14 | 112.50 | 109.38 | 110.71 | 110.09 | -2.81% | 6,444,224 |
| Apr 29, 2025 | 113.19 | 114.64 | 112.51 | 113.91 | 113.27 | -0.69% | 2,863,939 |