SPDR S&P Oil & Gas Explor... (XOP)
AMEX: XOP
· Real-Time Price · USD
131.76
2.73 (2.12%)
At close: Sep 10, 2025, 3:59 PM
130.68
-0.82%
Pre-market: Sep 11, 2025, 09:10 AM EDT
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 129.11 | 131.81 | 128.88 | 131.77 | 131.77 | 2.12% | 3,274,395 |
| Sep 9, 2025 | 129.43 | 131.54 | 128.92 | 129.03 | 129.03 | 0.26% | 3,272,479 |
| Sep 8, 2025 | 130.56 | 130.85 | 127.75 | 128.69 | 128.69 | -0.73% | 4,677,871 |
| Sep 5, 2025 | 130.64 | 132.06 | 128.44 | 129.64 | 129.64 | -1.97% | 5,291,200 |
| Sep 4, 2025 | 130.27 | 132.68 | 129.79 | 132.25 | 132.25 | 1.08% | 3,572,330 |
| Sep 3, 2025 | 133.38 | 134.85 | 130.35 | 130.84 | 130.84 | -2.77% | 3,305,100 |
| Sep 2, 2025 | 132.33 | 134.58 | 131.83 | 134.57 | 134.57 | 1.17% | 2,816,635 |
| Aug 29, 2025 | 132.73 | 133.68 | 132.38 | 133.01 | 133.01 | 0.17% | 2,174,554 |
| Aug 28, 2025 | 131.39 | 133.02 | 130.33 | 132.78 | 132.78 | 1.05% | 2,902,819 |
| Aug 27, 2025 | 129.16 | 131.97 | 129.02 | 131.40 | 131.40 | 1.44% | 2,593,203 |
| Aug 26, 2025 | 129.22 | 129.63 | 128.12 | 129.54 | 129.54 | -0.32% | 2,103,100 |
| Aug 25, 2025 | 128.44 | 130.25 | 127.76 | 129.96 | 129.96 | 1.04% | 2,435,825 |
| Aug 22, 2025 | 124.65 | 128.90 | 124.65 | 128.62 | 128.62 | 3.43% | 2,933,081 |
| Aug 21, 2025 | 123.70 | 124.81 | 123.01 | 124.36 | 124.36 | 0.20% | 1,969,208 |
| Aug 20, 2025 | 123.15 | 124.62 | 122.40 | 124.11 | 124.11 | 0.97% | 1,917,200 |
| Aug 19, 2025 | 122.75 | 124.41 | 122.21 | 122.92 | 122.92 | -0.45% | 1,331,535 |
| Aug 18, 2025 | 123.42 | 123.78 | 122.17 | 123.48 | 123.48 | -0.84% | 2,365,200 |
| Aug 15, 2025 | 125.04 | 125.96 | 124.15 | 124.52 | 124.52 | -0.50% | 2,062,823 |
| Aug 14, 2025 | 124.26 | 125.29 | 123.04 | 125.15 | 125.15 | 0.18% | 2,753,039 |
| Aug 13, 2025 | 123.28 | 124.95 | 123.02 | 124.93 | 124.93 | 1.35% | 2,797,506 |