Skip to main content
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
124.52
-0.63 (-0.50%)
At close: Aug 15, 2025, 4:00 PM
124.30
-0.22 (-0.18%)
After-hours: Aug 15, 2025, 8:00 PM EDT

XOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025125.04125.96124.15124.52124.52-0.50%2,055,607
Aug 14, 2025124.26125.29123.04125.15125.150.18%2,753,039
Aug 13, 2025123.28124.95123.02124.93124.931.35%2,797,506
Aug 12, 2025122.20124.38121.81123.27123.271.20%4,658,201
Aug 11, 2025123.47124.21121.46121.81121.81-0.96%2,478,472
Aug 8, 2025123.09124.92122.40122.99122.990.37%3,342,886
Aug 7, 2025125.13126.94122.30122.54122.54-0.95%3,299,176
Aug 6, 2025126.18127.13123.18123.71123.71-1.06%2,871,207
Aug 5, 2025124.30125.33123.08125.04125.040.77%2,381,124
Aug 4, 2025123.39124.59123.00124.09124.090.32%2,198,588
Aug 1, 2025127.47127.64123.08123.70123.70-3.47%3,913,636
Jul 31, 2025128.26130.17127.40128.15128.15-1.20%2,240,537
Jul 30, 2025130.62131.03128.52129.70129.70-1.58%2,839,272
Jul 29, 2025131.17132.03129.88131.78131.780.65%3,341,225
Jul 28, 2025129.51131.05129.29130.93130.932.27%2,611,761
Jul 25, 2025128.96129.40127.36128.02128.02-0.60%1,839,733
Jul 24, 2025128.21129.34127.16128.79128.790.26%2,736,465
Jul 23, 2025126.87128.59126.24128.46128.460.70%2,476,122
Jul 22, 2025125.84128.02125.84127.57127.571.11%1,829,818
Jul 21, 2025129.36129.58125.94126.17126.17-2.50%3,186,109
Jul 18, 2025130.99131.48128.96129.41129.410.15%4,750,352
Jul 17, 2025126.59129.50126.24129.22129.221.96%2,181,953
Jul 16, 2025128.94129.60126.22126.74126.74-1.63%2,970,593
Jul 15, 2025131.50132.34128.70128.84128.84-2.16%3,096,436
Jul 14, 2025132.58132.95130.70131.68131.68-1.04%2,575,829
Jul 11, 2025131.95133.74131.50133.07133.070.59%1,986,564
Jul 10, 2025130.34132.38128.79132.29132.291.21%2,052,772
Jul 9, 2025131.28132.02130.21130.71130.71-0.83%2,329,567
Jul 8, 2025127.55132.83127.55131.81131.813.18%4,110,760
Jul 7, 2025128.40129.59126.26127.75127.75-1.10%2,652,056
Jul 3, 2025129.20130.20128.80129.17129.17-0.09%962,964
Jul 2, 2025128.02129.57126.52129.28129.281.89%2,789,132
Jul 1, 2025125.75128.14124.36126.88126.880.86%3,055,840
Jun 30, 2025126.36126.90125.63125.80125.80-1.10%2,363,937
Jun 27, 2025127.69127.74126.06127.20127.20-0.45%3,083,817
Jun 26, 2025126.33128.40126.18127.78127.781.30%2,927,114
Jun 25, 2025127.80127.80126.11126.14126.14-1.48%3,199,585
Jun 24, 2025126.72129.19126.30128.04128.04-0.71%5,403,545
Jun 23, 2025135.33135.38128.58128.96128.96-4.15%10,082,431
Jun 20, 2025134.10135.01133.39134.55133.770.52%4,166,693
Jun 18, 2025135.07136.31133.56133.86133.08-0.72%4,803,278
Jun 17, 2025134.31135.99132.81134.83134.051.30%6,828,363
Jun 16, 2025131.76134.10131.22133.10132.330.24%6,158,794
Jun 13, 2025132.51133.27129.50132.78132.012.67%7,719,649
Jun 12, 2025127.38129.37126.21129.33128.580.65%3,750,500
Jun 11, 2025127.69129.57126.30128.50127.761.90%6,048,006
Jun 10, 2025125.83127.97125.62126.10125.371.47%5,834,765
Jun 9, 2025123.79125.53122.85124.27123.550.84%3,655,337
Jun 6, 2025121.81123.92121.81123.23122.522.43%3,294,743
Jun 5, 2025121.16121.56119.67120.31119.61-0.25%2,851,466