SPDR S&P Oil & Gas Explor... (XOP)
AMEX: XOP
· Real-Time Price · USD
134.66
2.46 (1.86%)
At close: Oct 01, 2025, 3:31 PM
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 131.96 | 132.96 | 130.92 | 132.20 | 132.20 | -0.97% | 5,916,279 |
| Sep 29, 2025 | 136.19 | 136.44 | 132.84 | 133.50 | 133.50 | -2.73% | 4,360,900 |
| Sep 26, 2025 | 135.81 | 139.30 | 135.81 | 137.24 | 137.24 | 0.85% | 5,461,161 |
| Sep 25, 2025 | 134.59 | 136.75 | 134.34 | 136.09 | 136.09 | 0.60% | 3,934,000 |
| Sep 24, 2025 | 134.70 | 137.16 | 134.43 | 135.28 | 135.28 | 1.53% | 5,055,100 |
| Sep 23, 2025 | 130.99 | 135.88 | 130.99 | 133.24 | 133.24 | 2.34% | 5,288,216 |
| Sep 22, 2025 | 128.81 | 130.70 | 128.25 | 130.19 | 130.19 | 0.07% | 2,691,800 |
| Sep 19, 2025 | 132.36 | 132.64 | 129.61 | 130.10 | 129.22 | -2.12% | 3,487,200 |
| Sep 18, 2025 | 133.59 | 133.90 | 131.42 | 132.92 | 132.02 | -0.31% | 3,633,900 |
| Sep 17, 2025 | 132.94 | 135.30 | 132.35 | 133.33 | 132.43 | -0.07% | 3,586,405 |
| Sep 16, 2025 | 130.33 | 133.72 | 130.20 | 133.42 | 132.52 | 3.15% | 5,477,003 |
| Sep 15, 2025 | 129.83 | 130.56 | 128.68 | 129.34 | 128.46 | -0.61% | 4,251,200 |
| Sep 12, 2025 | 132.08 | 132.74 | 130.06 | 130.13 | 129.25 | -0.94% | 2,374,129 |
| Sep 11, 2025 | 130.49 | 131.84 | 129.93 | 131.37 | 130.48 | -0.30% | 2,377,647 |
| Sep 10, 2025 | 129.11 | 131.81 | 128.88 | 131.77 | 130.88 | 2.12% | 3,279,731 |
| Sep 9, 2025 | 129.43 | 131.54 | 128.92 | 129.03 | 128.16 | 0.26% | 3,272,479 |
| Sep 8, 2025 | 130.56 | 130.85 | 127.75 | 128.69 | 127.82 | -0.73% | 4,677,871 |
| Sep 5, 2025 | 130.64 | 132.06 | 128.44 | 129.64 | 128.76 | -1.97% | 5,291,200 |
| Sep 4, 2025 | 130.27 | 132.68 | 129.79 | 132.25 | 131.35 | 1.08% | 3,572,330 |
| Sep 3, 2025 | 133.38 | 134.85 | 130.35 | 130.84 | 129.95 | -2.77% | 3,305,100 |
Page 1 of 136