Skip to main content
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
165.36
+1.54 (0.94%)
Mar 6, 2026, 9:30 AM EST - Market open

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026162.24165.77162.02163.82163.821.90%8,717,915
Mar 4, 2026156.63161.33155.65160.77160.771.12%5,040,902
Mar 3, 2026161.76162.46157.22158.99158.99-0.36%9,475,986
Mar 2, 2026160.38160.99155.98159.56159.563.80%9,792,896
Feb 27, 2026151.12154.00149.91153.72153.722.62%3,545,604
Feb 26, 2026146.61151.15145.61149.79149.790.94%3,122,085
Feb 25, 2026149.85150.15145.93148.39148.39-0.78%2,440,518
Feb 24, 2026149.52149.74147.33149.56149.560.05%2,723,635
Feb 23, 2026151.75153.89148.27149.49149.49-1.56%3,515,915
Feb 20, 2026150.70152.52149.94151.86151.860.33%4,010,971
Feb 19, 2026149.53152.12149.07151.36151.362.24%4,489,689
Feb 18, 2026146.72148.26146.32148.05148.051.82%3,904,486
Feb 17, 2026147.90149.50142.96145.40145.40-1.68%2,972,993
Feb 13, 2026144.28148.38144.19147.89147.892.25%4,538,560
Feb 12, 2026148.50149.33142.52144.63144.63-2.97%6,401,681
Feb 11, 2026147.81149.21146.71149.06149.062.36%3,249,434
Feb 10, 2026146.41146.54144.63145.62145.62-0.59%3,604,487
Feb 9, 2026145.41147.07144.89146.49146.490.05%2,208,171
Feb 6, 2026142.42146.62142.22146.41146.413.50%3,460,838
Feb 5, 2026142.00143.00139.16141.46141.46-1.63%4,250,659
Feb 4, 2026140.22144.15140.22143.81143.812.88%6,604,177
Feb 3, 2026135.61139.92134.92139.78139.782.96%7,582,131
Feb 2, 2026135.28137.55134.86135.76135.76-3.19%6,927,213
Jan 30, 2026138.70140.35136.95140.24140.240.91%6,588,790
Jan 29, 2026140.80142.39138.50138.97138.971.36%9,308,479
Jan 28, 2026136.39137.22135.32137.10137.101.26%4,772,728
Jan 27, 2026134.93136.31134.13135.40135.400.45%2,381,846
Jan 26, 2026136.35136.55133.56134.79134.79-0.32%3,408,609
Jan 23, 2026136.70138.27134.74135.22135.220.51%4,924,424
Jan 22, 2026134.47135.31133.60134.53134.53-0.07%4,175,664
Jan 21, 2026132.32136.16132.32134.63134.633.75%5,353,228
Jan 20, 2026131.59132.43129.11129.76129.76-0.41%2,890,763
Jan 16, 2026130.26130.60129.31130.29130.290.01%3,226,721
Jan 15, 2026130.32131.63128.51130.28130.28-1.26%4,763,863
Jan 14, 2026129.96133.80129.76131.94131.941.69%6,019,571
Jan 13, 2026128.98131.36128.57129.75129.751.73%6,575,826
Jan 12, 2026127.62128.31126.42127.54127.540.10%2,647,391
Jan 9, 2026128.86129.61126.94127.41127.41-0.82%2,891,525
Jan 8, 2026124.35129.81124.32128.46128.463.63%4,645,911
Jan 7, 2026126.21126.55123.16123.96123.96-1.26%2,989,073
Jan 6, 2026127.58127.92125.23125.54125.54-1.54%3,170,342
Jan 5, 2026131.26131.85125.15127.50127.50-1.13%4,808,846
Jan 2, 2026126.39129.40125.59128.96128.962.14%2,115,559
Dec 31, 2025127.13127.35125.67126.26126.26-0.92%1,457,236
Dec 30, 2025127.46128.44127.36127.43127.430.77%1,308,667
Dec 29, 2025125.73126.80125.45126.46126.461.20%1,983,151
Dec 26, 2025125.71125.95124.19124.96124.96-0.76%1,657,595
Dec 24, 2025125.83126.32125.20125.92125.92-0.44%1,048,162
Dec 23, 2025125.99126.75125.06126.48126.480.98%2,041,226
Dec 22, 2025125.84127.68125.11125.25125.25-0.25%2,051,244
Dec 19, 2025125.25126.85125.25125.56124.650.38%2,174,347
Dec 18, 2025127.92128.03124.70125.09124.18-2.20%3,425,449
Dec 17, 2025126.09128.22125.70127.90126.972.35%3,575,764
Dec 16, 2025128.22128.53124.32124.96124.05-3.79%5,448,353
Dec 15, 2025131.99131.99128.48129.88128.94-1.40%3,091,024
Dec 12, 2025133.58134.23131.70131.73130.77-0.96%1,731,078
Dec 11, 2025133.38134.17132.43133.01132.05-1.63%2,219,402
Dec 10, 2025134.31135.64132.44135.22134.240.50%2,696,866
Dec 9, 2025133.92135.46133.83134.55133.570.31%2,100,065
Dec 8, 2025135.55136.75133.98134.13133.16-1.87%2,754,578
Dec 5, 2025136.54139.48136.54136.69135.700.15%2,666,559
Dec 4, 2025136.27137.45135.56136.48135.49-1,450,983
Dec 3, 2025133.82136.64133.82136.48135.492.58%2,153,821
Dec 2, 2025134.77134.77132.28133.05132.09-1.50%1,832,127
Dec 1, 2025134.04136.23133.71135.08134.100.79%2,197,338
Nov 28, 2025132.08134.45131.81134.02133.051.78%1,286,454
Nov 26, 2025130.28133.05130.28131.68130.731.12%1,544,432
Nov 25, 2025129.42130.53127.96130.22129.28-0.47%1,654,543
Nov 24, 2025128.87131.30127.10130.83129.880.84%2,279,814
Nov 21, 2025128.09130.57126.96129.74128.800.92%2,969,742
Nov 20, 2025132.40135.21128.49128.56127.63-2.52%3,520,748
Nov 19, 2025130.70132.24129.87131.88130.92-1.21%2,732,022
Nov 18, 2025130.07133.92129.74133.49132.521.56%2,906,322
Nov 17, 2025133.60134.02130.68131.44130.49-1.92%3,051,504
Nov 14, 2025131.45134.18130.15134.01133.041.58%2,643,836
Nov 13, 2025132.10134.06131.00131.92130.96-0.10%3,393,166
Nov 12, 2025133.09134.04131.86132.05131.09-1.55%2,797,424
Nov 11, 2025131.92135.16131.92134.13133.162.07%3,933,857
Nov 10, 2025130.55131.83128.73131.41130.461.49%2,599,857
Nov 7, 2025127.19129.89126.37129.48128.542.08%3,892,839
Nov 6, 2025125.81128.78125.81126.84125.921.68%2,557,036
Nov 5, 2025125.52127.42124.66124.74123.84-0.94%2,828,724
Nov 4, 2025125.42126.53123.40125.93125.02-1.36%2,508,185
Nov 3, 2025126.59127.77124.84127.66126.730.66%1,871,884
Oct 31, 2025126.34127.41125.65126.82125.900.76%1,946,943
Oct 30, 2025126.02128.06125.47125.86124.95-0.40%1,660,571
Oct 29, 2025125.71127.58125.48126.36125.440.42%1,924,677
Oct 28, 2025127.29127.51125.54125.83124.92-1.96%2,533,807
Oct 27, 2025129.11129.62128.07128.35127.42-0.09%2,448,196
Oct 24, 2025130.18130.55128.41128.46127.53-0.93%2,139,887
Oct 23, 2025128.49130.27127.52129.66128.723.81%4,361,891
Oct 22, 2025124.84125.78122.83124.90123.990.45%3,691,707
Oct 21, 2025125.28125.82123.82124.34123.44-0.74%2,885,867
Oct 20, 2025124.56126.30124.25125.27124.361.38%3,200,678
Oct 17, 2025123.26124.71122.32123.57122.670.23%2,568,070
Oct 16, 2025126.37126.89122.11123.29122.40-2.10%4,894,480
Oct 15, 2025126.64128.03125.06125.93125.02-0.17%2,169,944
Oct 14, 2025124.30127.30124.14126.14125.23-0.84%3,336,060
Oct 13, 2025125.76127.50124.72127.21126.292.62%3,234,006
Oct 10, 2025128.84129.77123.92123.96123.06-5.37%8,024,754