Skip to main content
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
154.68
-0.06 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026153.77156.07153.61154.68154.68-0.04%2,873,868
Jun 25, 2026151.87155.29151.39154.74154.741.12%2,477,349
Jun 24, 2026152.09153.91150.37153.03153.03-1.30%3,490,375
Jun 23, 2026153.66155.73153.20155.04155.040.09%3,275,873
Jun 22, 2026153.45155.03151.86154.90154.901.50%2,673,648
Jun 18, 2026154.23154.41151.55153.36152.61-1.53%5,548,731
Jun 17, 2026156.45158.04155.08155.75154.99-0.90%5,487,251
Jun 16, 2026156.19157.96155.77157.17156.40-0.75%6,052,231
Jun 15, 2026157.52160.43157.52158.36157.59-4.22%6,672,429
Jun 12, 2026162.24167.30161.83165.34164.531.18%3,664,137
Jun 11, 2026169.17170.46163.25163.41162.61-2.73%5,713,424
Jun 10, 2026165.53170.52165.41167.99167.172.40%3,124,256
Jun 9, 2026167.05167.45161.75164.05163.25-2.58%6,145,906
Jun 8, 2026168.10170.64167.81168.39167.571.45%3,083,821
Jun 5, 2026170.48170.96165.96165.99165.18-2.94%2,357,563
Jun 4, 2026169.27171.73168.51171.02170.19-0.06%4,039,787
Jun 3, 2026169.96173.01168.69171.13170.301.35%2,902,001
Jun 2, 2026167.03169.93166.80168.85168.030.58%2,789,549
Jun 1, 2026166.71170.67166.67167.87167.052.37%4,246,923
May 29, 2026164.28164.88161.89163.99163.19-0.59%3,402,152
May 28, 2026164.78166.07163.10164.96164.160.98%2,868,862
May 27, 2026162.87165.57161.95163.36162.56-1.65%3,283,604
May 26, 2026169.72172.10166.02166.10165.29-3.40%3,568,837
May 22, 2026169.88172.45169.46171.95171.110.76%2,499,199
May 21, 2026177.17177.79169.23170.65169.82-2.34%5,523,351
May 20, 2026177.87179.93173.26174.73173.88-2.14%6,249,252
May 19, 2026177.23179.14175.46178.56177.691.33%2,184,935
May 18, 2026172.97177.86171.43176.21175.351.19%3,458,488
May 15, 2026171.00174.27170.85174.13173.282.90%3,155,800
May 14, 2026167.67170.19167.30169.22168.390.52%2,238,203
May 13, 2026169.91170.60166.72168.34167.52-0.82%3,437,746
May 12, 2026170.34170.91168.04169.74168.910.64%3,147,954
May 11, 2026167.70169.28166.83168.66167.842.12%2,683,284
May 8, 2026165.47167.19163.82165.16164.35-0.54%2,849,425
May 7, 2026165.50166.67162.24166.06165.25-1.93%5,819,582
May 6, 2026171.92173.98169.09169.33168.50-6.24%6,567,484
May 5, 2026179.61181.67178.83180.59179.71-0.23%2,969,669
May 4, 2026177.23181.06176.00181.01180.132.46%4,801,746
May 1, 2026176.82177.83172.77176.67175.81-0.86%2,787,519
Apr 30, 2026174.15178.53172.88178.21177.340.28%2,500,713
Apr 29, 2026174.30177.85173.73177.72176.853.54%4,993,079
Apr 28, 2026172.30173.23170.74171.65170.811.28%3,607,288
Apr 27, 2026169.47171.89168.76169.48168.650.85%2,246,316
Apr 24, 2026169.05169.80166.79168.05167.23-0.89%3,480,216
Apr 23, 2026169.22170.22167.40169.56168.730.77%5,599,732
Apr 22, 2026166.13168.50166.13168.26167.441.98%2,418,959
Apr 21, 2026161.36165.47161.06165.00164.192.41%4,055,102
Apr 20, 2026161.03162.12159.59161.11160.320.89%2,718,864
Apr 17, 2026159.77160.16154.64159.69158.91-4.84%9,203,633
Apr 16, 2026164.30168.11164.28167.82167.002.17%3,164,469
Apr 15, 2026162.81165.66161.61164.26163.460.51%2,886,763
Apr 14, 2026166.95167.30162.48163.42162.62-3.12%5,553,686
Apr 13, 2026170.76171.56167.46168.69167.870.14%2,622,093
Apr 10, 2026167.23168.92165.72168.46167.640.42%3,574,202
Apr 9, 2026172.65174.13166.60167.76166.94-2.29%5,696,252
Apr 8, 2026166.42172.27164.68171.69170.85-4.80%6,721,896
Apr 7, 2026179.49182.98179.49180.34179.460.71%5,214,920
Apr 6, 2026177.05179.10176.23179.06178.190.75%2,676,733
Apr 2, 2026181.29182.31175.96177.72176.851.64%4,688,350
Apr 1, 2026177.40180.48173.06174.85174.00-3.84%7,667,936
Mar 31, 2026185.50187.72178.10181.83180.94-1.97%7,389,228
Mar 30, 2026190.09190.36184.61185.48184.58-1.43%6,008,731
Mar 27, 2026186.66188.48185.23188.18187.261.54%4,496,350
Mar 26, 2026182.41187.19182.41185.32184.422.04%4,482,736
Mar 25, 2026178.40181.81178.00181.62180.730.77%4,400,651
Mar 24, 2026176.38182.31176.38180.24179.363.07%4,832,135
Mar 23, 2026172.46176.77170.43174.87174.02-0.87%9,620,907
Mar 20, 2026175.60179.69175.01177.12175.551.19%6,319,775
Mar 19, 2026175.11179.34174.29175.04173.490.97%7,139,532
Mar 18, 2026170.56173.87170.56173.36171.821.93%5,627,494
Mar 17, 2026168.94171.45168.31170.08168.571.62%4,553,694
Mar 16, 2026167.60169.31165.80167.37165.89-0.31%4,656,637
Mar 13, 2026165.54168.54164.65167.89166.400.71%4,904,268
Mar 12, 2026166.00168.98165.49166.71165.231.23%8,954,322
Mar 11, 2026159.31164.99159.02164.69163.233.58%6,574,960
Mar 10, 2026160.45162.30157.72159.00157.59-1.74%9,847,548
Mar 9, 2026166.16166.75160.44161.82160.39-1.41%10,482,756
Mar 6, 2026165.73167.42163.42164.13162.680.19%10,272,690
Mar 5, 2026162.24165.77162.02163.82162.371.90%8,732,533
Mar 4, 2026156.63161.33155.65160.77159.351.12%5,099,217
Mar 3, 2026161.76162.46157.22158.99157.58-0.36%9,494,793
Mar 2, 2026160.38160.99155.98159.56158.153.80%9,874,496
Feb 27, 2026151.12154.00149.91153.72152.362.62%3,549,785
Feb 26, 2026146.61151.15145.61149.79148.460.94%3,130,832
Feb 25, 2026149.85150.15145.93148.39147.08-0.78%2,443,229
Feb 24, 2026149.52149.74147.33149.56148.230.05%2,727,132
Feb 23, 2026151.75153.89148.27149.49148.17-1.56%3,516,701
Feb 20, 2026150.70152.52149.94151.86150.510.33%4,062,755
Feb 19, 2026149.53152.12149.07151.36150.022.24%4,539,561
Feb 18, 2026146.72148.26146.32148.05146.741.82%3,942,596
Feb 17, 2026147.90149.50142.96145.40144.11-1.68%2,975,974
Feb 13, 2026144.28148.38144.19147.89146.582.25%4,568,358
Feb 12, 2026148.50149.33142.52144.63143.35-2.97%6,406,025
Feb 11, 2026147.81149.21146.71149.06147.742.36%3,267,862
Feb 10, 2026146.41146.54144.63145.62144.33-0.59%3,661,385
Feb 9, 2026145.41147.07144.89146.49145.190.05%2,224,816
Feb 6, 2026142.42146.62142.22146.41145.113.50%3,533,858
Feb 5, 2026142.00143.00139.16141.46140.21-1.63%4,381,367
Feb 4, 2026140.22144.15140.22143.81142.542.88%6,676,235
Feb 3, 2026135.61139.92134.92139.78138.542.96%7,942,648