State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
171.65
+2.17 (1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
171.74
+0.09 (0.05%)
After-hours: Apr 28, 2026, 7:35 PM EDT
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.30 | 173.23 | 170.74 | 171.65 | 171.65 | 1.28% | 3,600,934 |
| Apr 27, 2026 | 169.47 | 171.89 | 168.76 | 169.48 | 169.48 | 0.85% | 2,244,303 |
| Apr 24, 2026 | 169.05 | 169.80 | 166.79 | 168.05 | 168.05 | -0.89% | 3,476,296 |
| Apr 23, 2026 | 169.22 | 170.22 | 167.40 | 169.56 | 169.56 | 0.77% | 5,574,292 |
| Apr 22, 2026 | 166.13 | 168.50 | 166.13 | 168.26 | 168.26 | 1.98% | 2,411,385 |
| Apr 21, 2026 | 161.36 | 165.47 | 161.06 | 165.00 | 165.00 | 2.41% | 4,029,065 |
| Apr 20, 2026 | 161.03 | 162.12 | 159.59 | 161.11 | 161.11 | 0.89% | 2,711,676 |
| Apr 17, 2026 | 159.77 | 160.16 | 154.64 | 159.69 | 159.69 | -4.84% | 9,170,990 |
| Apr 16, 2026 | 164.30 | 168.11 | 164.28 | 167.82 | 167.82 | 2.17% | 3,112,829 |
| Apr 15, 2026 | 162.81 | 165.66 | 161.61 | 164.26 | 164.26 | 0.51% | 2,884,490 |
| Apr 14, 2026 | 166.95 | 167.30 | 162.48 | 163.42 | 163.42 | -3.12% | 5,513,044 |
| Apr 13, 2026 | 170.76 | 171.56 | 167.46 | 168.69 | 168.69 | 0.14% | 2,605,299 |
| Apr 10, 2026 | 167.23 | 168.92 | 165.72 | 168.46 | 168.46 | 0.42% | 3,510,561 |
| Apr 9, 2026 | 172.65 | 174.13 | 166.60 | 167.76 | 167.76 | -2.29% | 5,535,786 |
| Apr 8, 2026 | 166.42 | 172.27 | 164.68 | 171.69 | 171.69 | -4.80% | 6,705,366 |
| Apr 7, 2026 | 179.49 | 182.98 | 179.49 | 180.34 | 180.34 | 0.71% | 4,924,327 |
| Apr 6, 2026 | 177.05 | 179.10 | 176.23 | 179.06 | 179.06 | 0.75% | 2,651,080 |
| Apr 2, 2026 | 181.29 | 182.31 | 175.96 | 177.72 | 177.72 | 1.64% | 4,574,524 |
| Apr 1, 2026 | 177.40 | 180.48 | 173.06 | 174.85 | 174.85 | -3.84% | 7,628,397 |
| Mar 31, 2026 | 185.50 | 187.72 | 178.10 | 181.83 | 181.83 | -1.97% | 7,361,371 |
| Mar 30, 2026 | 190.09 | 190.36 | 184.61 | 185.48 | 185.48 | -1.43% | 5,976,340 |
| Mar 27, 2026 | 186.66 | 188.48 | 185.23 | 188.18 | 188.18 | 1.54% | 4,487,236 |
| Mar 26, 2026 | 182.41 | 187.19 | 182.41 | 185.32 | 185.32 | 2.04% | 4,461,241 |
| Mar 25, 2026 | 178.40 | 181.81 | 178.00 | 181.62 | 181.62 | 0.77% | 4,358,208 |
| Mar 24, 2026 | 176.38 | 182.31 | 176.38 | 180.24 | 180.24 | 3.07% | 4,701,771 |
| Mar 23, 2026 | 172.46 | 176.77 | 170.43 | 174.87 | 174.87 | -1.27% | 9,620,907 |
| Mar 20, 2026 | 175.60 | 179.69 | 175.01 | 177.12 | 176.41 | 1.19% | 6,319,775 |
| Mar 19, 2026 | 175.11 | 179.34 | 174.29 | 175.04 | 174.34 | 0.97% | 7,139,532 |
| Mar 18, 2026 | 170.56 | 173.87 | 170.56 | 173.36 | 172.67 | 1.93% | 5,627,494 |
| Mar 17, 2026 | 168.94 | 171.45 | 168.31 | 170.08 | 169.40 | 1.62% | 4,553,694 |
| Mar 16, 2026 | 167.60 | 169.31 | 165.80 | 167.37 | 166.70 | -0.31% | 4,656,637 |
| Mar 13, 2026 | 165.54 | 168.54 | 164.65 | 167.89 | 167.22 | 0.71% | 4,904,268 |
| Mar 12, 2026 | 166.00 | 168.98 | 165.49 | 166.71 | 166.04 | 1.23% | 8,954,322 |
| Mar 11, 2026 | 159.31 | 164.99 | 159.02 | 164.69 | 164.03 | 3.58% | 6,574,960 |
| Mar 10, 2026 | 160.45 | 162.30 | 157.72 | 159.00 | 158.36 | -1.74% | 9,847,548 |
| Mar 9, 2026 | 166.16 | 166.75 | 160.44 | 161.82 | 161.17 | -1.41% | 10,482,756 |
| Mar 6, 2026 | 165.73 | 167.42 | 163.42 | 164.13 | 163.47 | 0.19% | 10,272,690 |
| Mar 5, 2026 | 162.24 | 165.77 | 162.02 | 163.82 | 163.16 | 1.90% | 8,732,533 |
| Mar 4, 2026 | 156.63 | 161.33 | 155.65 | 160.77 | 160.13 | 1.12% | 5,099,217 |
| Mar 3, 2026 | 161.76 | 162.46 | 157.22 | 158.99 | 158.35 | -0.36% | 9,494,793 |
| Mar 2, 2026 | 160.38 | 160.99 | 155.98 | 159.56 | 158.92 | 3.80% | 9,874,496 |
| Feb 27, 2026 | 151.12 | 154.00 | 149.91 | 153.72 | 153.10 | 2.62% | 3,549,785 |
| Feb 26, 2026 | 146.61 | 151.15 | 145.61 | 149.79 | 149.19 | 0.94% | 3,130,832 |
| Feb 25, 2026 | 149.85 | 150.15 | 145.93 | 148.39 | 147.80 | -0.78% | 2,443,229 |
| Feb 24, 2026 | 149.52 | 149.74 | 147.33 | 149.56 | 148.96 | 0.05% | 2,727,132 |
| Feb 23, 2026 | 151.75 | 153.89 | 148.27 | 149.49 | 148.89 | -1.56% | 3,516,701 |
| Feb 20, 2026 | 150.70 | 152.52 | 149.94 | 151.86 | 151.25 | 0.33% | 4,062,755 |
| Feb 19, 2026 | 149.53 | 152.12 | 149.07 | 151.36 | 150.75 | 2.24% | 4,539,561 |
| Feb 18, 2026 | 146.72 | 148.26 | 146.32 | 148.05 | 147.46 | 1.82% | 3,942,596 |
| Feb 17, 2026 | 147.90 | 149.50 | 142.96 | 145.40 | 144.82 | -1.68% | 2,975,974 |
| Feb 13, 2026 | 144.28 | 148.38 | 144.19 | 147.89 | 147.30 | 2.25% | 4,568,358 |
| Feb 12, 2026 | 148.50 | 149.33 | 142.52 | 144.63 | 144.05 | -2.97% | 6,406,025 |
| Feb 11, 2026 | 147.81 | 149.21 | 146.71 | 149.06 | 148.46 | 2.36% | 3,267,862 |
| Feb 10, 2026 | 146.41 | 146.54 | 144.63 | 145.62 | 145.04 | -0.59% | 3,661,385 |
| Feb 9, 2026 | 145.41 | 147.07 | 144.89 | 146.49 | 145.90 | 0.05% | 2,224,816 |
| Feb 6, 2026 | 142.42 | 146.62 | 142.22 | 146.41 | 145.82 | 3.50% | 3,533,858 |
| Feb 5, 2026 | 142.00 | 143.00 | 139.16 | 141.46 | 140.89 | -1.63% | 4,381,367 |
| Feb 4, 2026 | 140.22 | 144.15 | 140.22 | 143.81 | 143.23 | 2.88% | 6,676,235 |
| Feb 3, 2026 | 135.61 | 139.92 | 134.92 | 139.78 | 139.22 | 2.96% | 7,942,648 |
| Feb 2, 2026 | 135.28 | 137.55 | 134.86 | 135.76 | 135.22 | -3.19% | 6,994,131 |
| Jan 30, 2026 | 138.70 | 140.35 | 136.95 | 140.24 | 139.68 | 0.91% | 6,656,134 |
| Jan 29, 2026 | 140.80 | 142.39 | 138.50 | 138.97 | 138.41 | 1.36% | 9,342,427 |
| Jan 28, 2026 | 136.39 | 137.22 | 135.32 | 137.10 | 136.55 | 1.26% | 4,802,518 |
| Jan 27, 2026 | 134.93 | 136.31 | 134.13 | 135.40 | 134.86 | 0.45% | 2,382,290 |
| Jan 26, 2026 | 136.35 | 136.55 | 133.56 | 134.79 | 134.25 | -0.32% | 3,409,678 |
| Jan 23, 2026 | 136.70 | 138.27 | 134.74 | 135.22 | 134.68 | 0.51% | 4,935,929 |
| Jan 22, 2026 | 134.47 | 135.31 | 133.60 | 134.53 | 133.99 | -0.07% | 4,188,286 |
| Jan 21, 2026 | 132.32 | 136.16 | 132.32 | 134.63 | 134.09 | 3.75% | 5,399,938 |
| Jan 20, 2026 | 131.59 | 132.43 | 129.11 | 129.76 | 129.24 | -0.41% | 2,904,397 |
| Jan 16, 2026 | 130.26 | 130.60 | 129.31 | 130.29 | 129.77 | 0.01% | 3,312,678 |
| Jan 15, 2026 | 130.32 | 131.63 | 128.51 | 130.28 | 129.76 | -1.26% | 4,795,187 |
| Jan 14, 2026 | 129.96 | 133.80 | 129.76 | 131.94 | 131.41 | 1.69% | 6,113,319 |
| Jan 13, 2026 | 128.98 | 131.36 | 128.57 | 129.75 | 129.23 | 1.73% | 6,641,916 |
| Jan 12, 2026 | 127.62 | 128.31 | 126.42 | 127.54 | 127.03 | 0.10% | 2,700,365 |
| Jan 9, 2026 | 128.86 | 129.61 | 126.94 | 127.41 | 126.90 | -0.82% | 2,894,682 |
| Jan 8, 2026 | 124.35 | 129.81 | 124.32 | 128.46 | 127.95 | 3.63% | 4,722,641 |
| Jan 7, 2026 | 126.21 | 126.55 | 123.16 | 123.96 | 123.46 | -1.26% | 2,989,591 |
| Jan 6, 2026 | 127.58 | 127.92 | 125.23 | 125.54 | 125.04 | -1.54% | 3,204,048 |
| Jan 5, 2026 | 131.26 | 131.85 | 125.15 | 127.50 | 126.99 | -1.13% | 4,808,930 |
| Jan 2, 2026 | 126.39 | 129.40 | 125.59 | 128.96 | 128.44 | 2.14% | 2,115,559 |
| Dec 31, 2025 | 127.13 | 127.35 | 125.67 | 126.26 | 125.75 | -0.92% | 1,457,236 |
| Dec 30, 2025 | 127.46 | 128.44 | 127.36 | 127.43 | 126.92 | 0.77% | 1,308,667 |
| Dec 29, 2025 | 125.73 | 126.80 | 125.45 | 126.46 | 125.95 | 1.20% | 1,983,151 |
| Dec 26, 2025 | 125.71 | 125.95 | 124.19 | 124.96 | 124.46 | -0.76% | 1,657,595 |
| Dec 24, 2025 | 125.83 | 126.32 | 125.20 | 125.92 | 125.42 | -0.44% | 1,048,162 |
| Dec 23, 2025 | 125.99 | 126.75 | 125.06 | 126.48 | 125.97 | 0.98% | 2,041,226 |
| Dec 22, 2025 | 125.84 | 127.68 | 125.11 | 125.25 | 124.75 | -0.25% | 2,051,244 |
| Dec 19, 2025 | 125.25 | 126.85 | 125.25 | 125.56 | 124.15 | 0.38% | 2,174,347 |
| Dec 18, 2025 | 127.92 | 128.03 | 124.70 | 125.09 | 123.69 | -2.20% | 3,425,449 |
| Dec 17, 2025 | 126.09 | 128.22 | 125.70 | 127.90 | 126.46 | 2.35% | 3,575,764 |
| Dec 16, 2025 | 128.22 | 128.53 | 124.32 | 124.96 | 123.56 | -3.79% | 5,448,353 |
| Dec 15, 2025 | 131.99 | 131.99 | 128.48 | 129.88 | 128.42 | -1.40% | 3,091,024 |
| Dec 12, 2025 | 133.58 | 134.23 | 131.70 | 131.73 | 130.25 | -0.96% | 1,731,078 |
| Dec 11, 2025 | 133.38 | 134.17 | 132.43 | 133.01 | 131.52 | -1.63% | 2,219,402 |
| Dec 10, 2025 | 134.31 | 135.64 | 132.44 | 135.22 | 133.70 | 0.50% | 2,696,866 |
| Dec 9, 2025 | 133.92 | 135.46 | 133.83 | 134.55 | 133.04 | 0.31% | 2,100,065 |
| Dec 8, 2025 | 135.55 | 136.75 | 133.98 | 134.13 | 132.62 | -1.87% | 2,754,578 |
| Dec 5, 2025 | 136.54 | 139.48 | 136.54 | 136.69 | 135.16 | 0.15% | 2,666,559 |
| Dec 4, 2025 | 136.27 | 137.45 | 135.56 | 136.48 | 134.95 | - | 1,450,983 |
| Dec 3, 2025 | 133.82 | 136.64 | 133.82 | 136.48 | 134.95 | 2.58% | 2,153,821 |