Get the Stockscreener App
139.09
1.85%
2.61
State Street Spdr S P Oil Gas Exploration Production Etf Stock (XOP) Price History
The historical daily chart and data for State Street Spdr S P Oil Gas Exploration Production Etf stock (XOP), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $139.09.
- State Street Spdr S P Oil Gas Exploration Production Etf all-time high stock price is $336.16, occurred on June 23, 2014.
- The lowest State Street Spdr S P Oil Gas Exploration Production Etf stock price recorded was $29.50 on March 18, 2020. Since then, State Street Spdr S P Oil Gas Exploration Production Etf's stock price has risen over 371.49% to $139.09 now.
- The 52-week high stock price for XOP is $146.56, representing a 5.37% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for XOP is $99.01, indicating a -28.82% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Oil Gas Exploration Production Etf (XOP) stock in the beginning of 2024 was $100.45. The stock closed the year at $135.88, a gain of over 35.27% for the year.
The table below shows more information about XOP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $139.1 | $136.5 | $2.51 | 292,746.0 | +1.87% |
| Dec 04, 2025 | $137.4 | $135.6 | $1.89 | 1,434,290.0 | +0.00% |
| Dec 03, 2025 | $136.6 | $133.8 | $2.81 | 2,107,134.0 | +2.58% |
| Dec 02, 2025 | $134.8 | $132.3 | $2.49 | 1,809,691.0 | -1.50% |
| Dec 01, 2025 | $136.2 | $133.7 | $2.51 | 2,157,810.0 | +0.79% |
| Nov 28, 2025 | $134.4 | $131.8 | $2.64 | 1,281,033.0 | +1.78% |
| Nov 26, 2025 | $133.1 | $130.3 | $2.77 | 1,531,720.0 | +1.12% |
| Nov 25, 2025 | $130.5 | $128.0 | $2.57 | 1,626,189.0 | -0.47% |
| Nov 24, 2025 | $131.3 | $127.1 | $4.20 | 2,123,892.0 | +0.84% |
| Nov 21, 2025 | $130.6 | $127.0 | $3.61 | 2,951,648.0 | +0.92% |
| Nov 20, 2025 | $135.2 | $128.5 | $6.72 | 3,475,970.0 | -2.52% |
| Nov 19, 2025 | $132.2 | $129.9 | $2.37 | 2,703,129.0 | -1.21% |
| Nov 18, 2025 | $133.9 | $129.7 | $4.18 | 2,867,193.0 | +1.56% |
| Nov 17, 2025 | $134.0 | $130.7 | $3.34 | 3,029,738.0 | -1.92% |
| Nov 14, 2025 | $134.2 | $130.1 | $4.03 | 2,634,234.0 | +1.58% |
| Nov 13, 2025 | $134.1 | $131.0 | $3.06 | 3,381,637.0 | -0.10% |
| Nov 12, 2025 | $134.0 | $131.9 | $2.18 | 2,792,421.0 | -1.55% |
| Nov 11, 2025 | $135.2 | $131.9 | $3.24 | 3,922,156.0 | +2.07% |
| Nov 10, 2025 | $131.8 | $128.7 | $3.10 | 2,597,718.0 | +1.49% |
| Nov 07, 2025 | $129.9 | $126.4 | $3.52 | 3,892,236.0 | +2.08% |
| Nov 06, 2025 | $128.8 | $125.8 | $2.97 | 2,555,505.0 | +1.68% |
| Nov 05, 2025 | $127.4 | $124.7 | $2.76 | 2,825,928.0 | -0.94% |
State Street Spdr S P Oil Gas Exploration Production Etf Stock (XOP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Oil Gas Exploration Production Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XOP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Oil Gas Exploration Production Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Oil Gas Exploration Production Etf Stock (XOP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $139.1 | $132.3 | $6.77 | 7,801,671.0 | +3.74% |
| Nov, 2025 | $135.2 | $123.4 | $11.81 | 50,564,098.0 | +5.68% |
| Oct, 2025 | $135.5 | $122.1 | $13.35 | 74,974,746.0 | -4.07% |
| Sep, 2025 | $139.3 | $127.8 | $11.55 | 84,031,151.0 | -0.61% |
| Aug, 2025 | $133.7 | $121.5 | $12.22 | 54,358,180.0 | +3.79% |
| Jul, 2025 | $133.7 | $124.4 | $9.38 | 57,052,460.0 | +1.87% |
| Jun, 2025 | $136.3 | $119.7 | $16.64 | 95,240,707.0 | +5.23% |
| May, 2025 | $128.3 | $110.6 | $17.73 | 77,001,242.0 | +7.98% |
| Apr, 2025 | $133.9 | $99.01 | $34.89 | 97,050,659.0 | -15.94% |
| Mar, 2025 | $135.5 | $118.4 | $17.10 | 62,366,728.0 | +0.61% |
| Feb, 2025 | $141.5 | $127.5 | $14.04 | 57,147,622.0 | -2.42% |
| Jan, 2025 | $146.6 | $133.7 | $12.90 | 53,945,721.0 | +1.35% |
State Street Spdr S P Oil Gas Exploration Production Etf Stock (XOP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $145.9 | $124.5 | $21.34 | 50,555,509.0 | -10.21% |
| Nov, 2024 | $149.8 | $129.0 | $20.85 | 46,104,722.0 | +11.28% |
| Oct, 2024 | $142.4 | $129.6 | $12.84 | 65,841,924.0 | -0.60% |
| Sep, 2024 | $137.2 | $124.1 | $13.07 | 68,088,319.0 | -5.75% |
| Aug, 2024 | $147.5 | $127.7 | $19.75 | 62,913,837.0 | -4.68% |
| Jul, 2024 | $151.5 | $141.9 | $9.59 | 60,039,225.0 | +0.63% |
| Jun, 2024 | $152.7 | $141.2 | $11.48 | 51,673,331.0 | -4.30% |
| May, 2024 | $154.3 | $146.7 | $7.58 | 66,182,957.0 | +0.38% |
| Apr, 2024 | $162.5 | $151.1 | $11.40 | 77,302,588.0 | -2.26% |
| Mar, 2024 | $155.3 | $140.0 | $15.29 | 61,302,627.0 | +10.36% |
| Feb, 2024 | $140.9 | $128.1 | $12.82 | 66,055,271.0 | +5.54% |
| Jan, 2024 | $140.8 | $126.6 | $14.22 | 78,391,829.0 | -2.84% |
State Street Spdr S P Oil Gas Exploration Production Etf Stock (XOP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $141.9 | $128.3 | $13.53 | 82,365,056.0 | -0.79% |
| Nov, 2023 | $149.4 | $134.5 | $14.94 | 97,702,825.0 | -4.97% |
| Oct, 2023 | $154.2 | $135.0 | $19.20 | 118,173,002.0 | -1.82% |
| Sep, 2023 | $154.7 | $143.1 | $11.54 | 88,920,825.0 | -0.52% |
| Aug, 2023 | $150.4 | $138.8 | $11.67 | 80,197,451.0 | +3.95% |
| Jul, 2023 | $143.2 | $123.2 | $19.98 | 80,649,312.0 | +11.02% |
| Jun, 2023 | $129.8 | $117.4 | $12.38 | 95,662,775.0 | +9.09% |
| May, 2023 | $127.6 | $115.9 | $11.68 | 96,975,818.0 | -7.10% |
| Apr, 2023 | $135.7 | $121.7 | $13.98 | 84,449,405.0 | -0.38% |
| Mar, 2023 | $141.8 | $114.2 | $27.65 | 150,255,343.0 | -4.05% |
| Feb, 2023 | $141.1 | $126.7 | $14.47 | 87,714,357.0 | -5.67% |
| Jan, 2023 | $146.8 | $125.4 | $21.33 | 80,975,015.0 | +3.75% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):