Skip to main content
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
136.69
+0.21 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
138.21
+1.52 (1.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.54139.48136.54136.69136.690.15%2,641,776
Dec 4, 2025136.27137.45135.56136.48136.48-1,449,647
Dec 3, 2025133.82136.64133.82136.48136.482.58%2,153,185
Dec 2, 2025134.77134.77132.28133.05133.05-1.50%1,832,127
Dec 1, 2025134.04136.23133.71135.08135.080.79%2,139,697
Nov 28, 2025132.08134.45131.81134.02134.021.78%1,286,454
Nov 26, 2025130.28133.05130.28131.68131.681.12%1,529,266
Nov 25, 2025129.42130.53127.96130.22130.22-0.47%1,623,959
Nov 24, 2025128.87131.30127.10130.83130.830.84%2,255,940
Nov 21, 2025128.09130.57126.96129.74129.740.92%2,964,321
Nov 20, 2025132.40135.21128.49128.56128.56-2.52%3,520,748
Nov 19, 2025130.70132.24129.87131.88131.88-1.21%2,732,022
Nov 18, 2025130.07133.92129.74133.49133.491.56%2,906,322
Nov 17, 2025133.60134.02130.68131.44131.44-1.92%3,051,504
Nov 14, 2025131.45134.18130.15134.01134.011.58%2,643,836
Nov 13, 2025132.10134.06131.00131.92131.92-0.10%3,393,166
Nov 12, 2025133.09134.04131.86132.05132.05-1.55%2,797,424
Nov 11, 2025131.92135.16131.92134.13134.132.07%3,933,857
Nov 10, 2025130.55131.83128.73131.41131.411.49%2,599,857
Nov 7, 2025127.19129.89126.37129.48129.482.08%3,892,839
Nov 6, 2025125.81128.78125.81126.84126.841.68%2,557,036
Nov 5, 2025125.52127.42124.66124.74124.74-0.94%2,828,724
Nov 4, 2025125.42126.53123.40125.93125.93-1.36%2,508,185
Nov 3, 2025126.59127.77124.84127.66127.660.66%1,871,884
Oct 31, 2025126.34127.41125.65126.82126.820.76%1,946,943
Oct 30, 2025126.02128.06125.47125.86125.86-0.40%1,660,571
Oct 29, 2025125.71127.58125.48126.36126.360.42%1,924,677
Oct 28, 2025127.29127.51125.54125.83125.83-1.96%2,533,807
Oct 27, 2025129.11129.62128.07128.35128.35-0.09%2,448,196
Oct 24, 2025130.18130.55128.41128.46128.46-0.93%2,139,887
Oct 23, 2025128.49130.27127.52129.66129.663.81%4,361,891
Oct 22, 2025124.84125.78122.83124.90124.900.45%3,691,707
Oct 21, 2025125.28125.82123.82124.34124.34-0.74%2,885,867
Oct 20, 2025124.56126.30124.25125.27125.271.38%3,200,678
Oct 17, 2025123.26124.71122.32123.57123.570.23%2,568,070
Oct 16, 2025126.37126.89122.11123.29123.29-2.10%4,894,480
Oct 15, 2025126.64128.03125.06125.93125.93-0.17%2,169,944
Oct 14, 2025124.30127.30124.14126.14126.14-0.84%3,336,060
Oct 13, 2025125.76127.50124.72127.21127.212.62%3,234,006
Oct 10, 2025128.84129.77123.92123.96123.96-5.37%8,024,754
Oct 9, 2025134.15135.38130.59131.00131.00-2.18%3,699,268
Oct 8, 2025133.83134.05131.79133.92133.920.14%2,678,129
Oct 7, 2025133.77134.03131.73133.73133.73-0.31%3,137,221
Oct 6, 2025134.07135.46133.52134.15134.150.72%3,300,732
Oct 3, 2025133.04133.87132.53133.19133.191.00%4,095,169
Oct 2, 2025133.76134.59131.52131.87131.87-1.95%4,067,989
Oct 1, 2025131.27134.80131.12134.49134.491.73%3,631,965
Sep 30, 2025131.96132.96130.92132.20132.20-0.97%5,936,396
Sep 29, 2025136.19136.44132.84133.50133.50-2.73%4,360,900
Sep 26, 2025135.81139.30135.81137.24137.240.85%5,461,161
Sep 25, 2025134.59136.75134.34136.09136.090.60%3,933,996
Sep 24, 2025134.70137.16134.43135.28135.281.53%5,055,087
Sep 23, 2025130.99135.88130.99133.24133.242.34%5,288,216
Sep 22, 2025128.81130.70128.25130.19130.190.07%2,691,778
Sep 19, 2025132.36132.64129.61130.10129.22-2.12%3,487,183
Sep 18, 2025133.59133.90131.42132.92132.02-0.31%3,633,875
Sep 17, 2025132.94135.30132.35133.33132.43-0.07%3,586,405
Sep 16, 2025130.33133.72130.20133.42132.523.15%5,477,003
Sep 15, 2025129.83130.56128.68129.34128.46-0.61%4,251,183
Sep 12, 2025132.08132.74130.06130.13129.25-0.94%2,374,129
Sep 11, 2025130.49131.84129.93131.37130.48-0.30%2,377,647
Sep 10, 2025129.11131.81128.88131.77130.882.12%3,279,731
Sep 9, 2025129.43131.54128.92129.03128.160.26%3,272,479
Sep 8, 2025130.56130.86127.75128.69127.82-0.73%4,677,871
Sep 5, 2025130.64132.06128.44129.64128.76-1.97%5,291,197
Sep 4, 2025130.27132.68129.80132.25131.351.08%3,572,330
Sep 3, 2025133.38134.85130.35130.84129.95-2.77%3,305,079
Sep 2, 2025132.33134.58131.83134.57133.661.17%2,816,635
Aug 29, 2025132.73133.68132.38133.01132.110.17%2,174,554
Aug 28, 2025131.39133.02130.33132.78131.881.05%2,902,819
Aug 27, 2025129.16131.97129.02131.40130.511.44%2,593,203
Aug 26, 2025129.22129.63128.12129.54128.66-0.32%2,103,071
Aug 25, 2025128.44130.25127.76129.96129.081.04%2,435,825
Aug 22, 2025124.65128.90124.65128.62127.753.43%2,933,081
Aug 21, 2025123.70124.81123.01124.36123.520.20%1,969,208
Aug 20, 2025123.15124.62122.40124.11123.270.97%1,917,173
Aug 19, 2025122.75124.41122.21122.92122.09-0.45%1,331,535
Aug 18, 2025123.42123.78122.17123.48122.64-0.84%2,365,168
Aug 15, 2025125.04125.96124.15124.52123.68-0.50%2,062,823
Aug 14, 2025124.26125.29123.04125.15124.300.18%2,753,039
Aug 13, 2025123.28124.95123.02124.93124.081.35%2,797,506
Aug 12, 2025122.20124.38121.81123.27122.431.20%4,658,201
Aug 11, 2025123.47124.21121.46121.81120.98-0.96%2,478,472
Aug 8, 2025123.09124.92122.40122.99122.160.37%3,342,886
Aug 7, 2025125.13126.94122.30122.54121.71-0.95%3,299,176
Aug 6, 2025126.18127.13123.18123.71122.87-1.06%2,871,207
Aug 5, 2025124.30125.33123.08125.04124.190.77%2,381,124
Aug 4, 2025123.39124.59123.00124.09123.250.32%2,198,588
Aug 1, 2025127.47127.64123.08123.70122.86-3.47%3,913,636
Jul 31, 2025128.26130.17127.40128.15127.28-1.20%2,240,537
Jul 30, 2025130.62131.03128.52129.70128.82-1.58%2,839,272
Jul 29, 2025131.17132.03129.88131.78130.890.65%3,341,225
Jul 28, 2025129.51131.05129.29130.93130.042.27%2,611,761
Jul 25, 2025128.96129.40127.36128.02127.15-0.60%1,839,733
Jul 24, 2025128.21129.34127.16128.79127.920.26%2,736,465
Jul 23, 2025126.87128.59126.24128.46127.590.70%2,476,122
Jul 22, 2025125.84128.02125.84127.57126.711.11%1,829,818
Jul 21, 2025129.36129.58125.94126.17125.32-2.50%3,186,109
Jul 18, 2025130.99131.48128.96129.41128.530.15%4,750,352
Jul 17, 2025126.59129.50126.24129.22128.341.96%2,181,953