SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEARCA: XOP · Real-Time Price · USD
127.20
-0.58 (-0.45%)
Jun 27, 2025, 4:00 PM - Market closed
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 127.69 | 127.74 | 126.06 | 127.20 | 127.20 | -0.45% | 3,083,817 |
| Jun 26, 2025 | 126.33 | 128.40 | 126.18 | 127.78 | 127.78 | 1.30% | 2,927,114 |
| Jun 25, 2025 | 127.80 | 127.80 | 126.11 | 126.14 | 126.14 | -1.48% | 3,199,585 |
| Jun 24, 2025 | 126.72 | 129.19 | 126.30 | 128.04 | 128.04 | -0.71% | 5,403,545 |
| Jun 23, 2025 | 135.33 | 135.38 | 128.58 | 128.96 | 128.96 | -4.15% | 10,082,431 |
| Jun 20, 2025 | 134.10 | 135.01 | 133.39 | 134.55 | 133.77 | 0.52% | 4,166,693 |
| Jun 18, 2025 | 135.07 | 136.31 | 133.56 | 133.86 | 133.08 | -0.72% | 4,803,278 |
| Jun 17, 2025 | 134.31 | 135.99 | 132.81 | 134.83 | 134.05 | 1.30% | 6,828,363 |
| Jun 16, 2025 | 131.76 | 134.10 | 131.22 | 133.10 | 132.33 | 0.24% | 6,158,794 |
| Jun 13, 2025 | 132.51 | 133.27 | 129.50 | 132.78 | 132.01 | 2.67% | 7,719,649 |
| Jun 12, 2025 | 127.38 | 129.37 | 126.21 | 129.33 | 128.58 | 0.65% | 3,750,500 |
| Jun 11, 2025 | 127.69 | 129.57 | 126.30 | 128.50 | 127.76 | 1.90% | 6,048,006 |
| Jun 10, 2025 | 125.83 | 127.97 | 125.62 | 126.10 | 125.37 | 1.47% | 5,834,765 |
| Jun 9, 2025 | 123.79 | 125.53 | 122.85 | 124.27 | 123.55 | 0.84% | 3,655,337 |
| Jun 6, 2025 | 121.81 | 123.92 | 121.81 | 123.23 | 122.52 | 2.43% | 3,294,743 |
| Jun 5, 2025 | 121.16 | 121.56 | 119.67 | 120.31 | 119.61 | -0.25% | 2,851,466 |
| Jun 4, 2025 | 123.34 | 124.67 | 120.38 | 120.61 | 119.91 | -2.45% | 5,127,946 |
| Jun 3, 2025 | 121.14 | 124.81 | 119.98 | 123.64 | 122.92 | 2.08% | 4,137,547 |
| Jun 2, 2025 | 122.79 | 123.12 | 120.00 | 121.12 | 120.42 | 1.31% | 3,942,643 |
| May 30, 2025 | 120.17 | 120.84 | 118.77 | 119.55 | 118.86 | -1.35% | 4,350,120 |
| May 29, 2025 | 120.81 | 121.27 | 119.74 | 121.18 | 120.48 | 0.45% | 3,088,523 |
| May 28, 2025 | 123.43 | 123.80 | 120.42 | 120.64 | 119.94 | -1.72% | 3,987,971 |
| May 27, 2025 | 121.74 | 122.81 | 120.42 | 122.75 | 122.04 | 1.58% | 2,983,652 |
| May 23, 2025 | 119.35 | 121.25 | 119.05 | 120.84 | 120.14 | 0.09% | 2,856,287 |
| May 22, 2025 | 119.82 | 121.44 | 118.14 | 120.73 | 120.03 | -0.06% | 4,004,427 |
| May 21, 2025 | 122.85 | 123.02 | 120.76 | 120.80 | 120.10 | -2.19% | 4,091,265 |
| May 20, 2025 | 124.18 | 124.99 | 123.39 | 123.51 | 122.79 | -0.52% | 2,657,118 |
| May 19, 2025 | 124.49 | 124.57 | 123.08 | 124.16 | 123.44 | -1.03% | 2,587,346 |
| May 16, 2025 | 125.63 | 126.05 | 124.05 | 125.45 | 124.72 | -0.10% | 1,874,675 |
| May 15, 2025 | 124.36 | 125.72 | 123.48 | 125.57 | 124.84 | -0.92% | 5,849,676 |
| May 14, 2025 | 125.81 | 127.24 | 125.66 | 126.73 | 126.00 | -0.49% | 4,583,977 |
| May 13, 2025 | 124.22 | 128.32 | 123.76 | 127.35 | 126.61 | 3.31% | 3,656,842 |
| May 12, 2025 | 124.78 | 125.93 | 122.56 | 123.27 | 122.56 | 3.73% | 3,857,910 |
| May 9, 2025 | 118.62 | 119.35 | 117.42 | 118.84 | 118.15 | 1.57% | 2,949,041 |
| May 8, 2025 | 114.69 | 117.88 | 114.44 | 117.00 | 116.32 | 3.27% | 3,867,090 |
| May 7, 2025 | 113.57 | 113.88 | 111.91 | 113.29 | 112.63 | 0.13% | 1,863,884 |
| May 6, 2025 | 113.77 | 114.73 | 112.33 | 113.14 | 112.48 | 0.16% | 4,140,218 |
| May 5, 2025 | 113.22 | 114.18 | 112.12 | 112.96 | 112.31 | -1.73% | 3,441,922 |
| May 2, 2025 | 114.08 | 115.13 | 112.06 | 114.95 | 114.28 | 2.00% | 4,731,233 |
| May 1, 2025 | 110.59 | 114.15 | 110.59 | 112.70 | 112.05 | 1.80% | 5,689,931 |
| Apr 30, 2025 | 112.14 | 112.50 | 109.38 | 110.71 | 110.07 | -2.81% | 6,444,224 |
| Apr 29, 2025 | 113.19 | 114.64 | 112.51 | 113.91 | 113.25 | -0.69% | 2,863,939 |
| Apr 28, 2025 | 113.16 | 114.99 | 113.15 | 114.70 | 114.04 | 1.16% | 2,074,225 |
| Apr 25, 2025 | 111.49 | 113.42 | 111.28 | 113.38 | 112.72 | 0.54% | 2,027,954 |
| Apr 24, 2025 | 112.47 | 113.37 | 111.26 | 112.77 | 112.12 | 1.06% | 2,317,519 |
| Apr 23, 2025 | 112.78 | 114.88 | 110.78 | 111.59 | 110.94 | 0.33% | 4,508,277 |
| Apr 22, 2025 | 110.54 | 112.63 | 109.75 | 111.22 | 110.58 | 2.46% | 3,535,315 |
| Apr 21, 2025 | 109.94 | 110.20 | 107.34 | 108.55 | 107.92 | -3.02% | 3,851,170 |
| Apr 17, 2025 | 110.09 | 113.64 | 110.09 | 111.93 | 111.28 | 2.79% | 5,060,833 |
| Apr 16, 2025 | 107.22 | 111.01 | 107.18 | 108.89 | 108.26 | 1.81% | 3,800,657 |