Get the Stockscreener App
144.63
2.97%
-4.43
After Hours:
144.48
-0.15
-0.10%
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 February 12, 2026, is $144.63.
- 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 390.27% to $144.63 now.
- The 52-week high stock price for XOP is $149.21, representing a 3.17% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for XOP is $99.01, indicating a -31.54% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $149.3 | $142.5 | $6.81 | 6,403,189.0 | -2.97% |
| Feb 11, 2026 | $149.2 | $146.7 | $2.50 | 3,262,873.0 | +2.36% |
| Feb 10, 2026 | $146.5 | $144.6 | $1.91 | 3,604,560.0 | -0.59% |
| Feb 09, 2026 | $147.1 | $144.9 | $2.18 | 2,209,287.0 | +0.05% |
| Feb 06, 2026 | $146.6 | $142.2 | $4.41 | 3,484,456.0 | +3.50% |
| Feb 05, 2026 | $143.0 | $139.2 | $3.84 | 4,267,310.0 | -1.63% |
| Feb 04, 2026 | $144.2 | $140.2 | $3.93 | 6,623,957.0 | +2.88% |
| Feb 03, 2026 | $139.9 | $134.9 | $5.00 | 7,898,422.0 | +2.96% |
| Feb 02, 2026 | $137.6 | $134.9 | $2.69 | 6,917,789.0 | -3.19% |
| Jan 30, 2026 | $140.3 | $136.9 | $3.40 | 6,622,328.0 | +0.91% |
| Jan 29, 2026 | $142.4 | $138.5 | $3.89 | 9,335,984.0 | +1.36% |
| Jan 28, 2026 | $137.2 | $135.3 | $1.90 | 4,782,262.0 | +1.26% |
| Jan 27, 2026 | $136.3 | $134.1 | $2.18 | 2,381,813.0 | +0.45% |
| Jan 26, 2026 | $136.6 | $133.6 | $2.99 | 3,409,237.0 | -0.32% |
| Jan 23, 2026 | $138.3 | $134.7 | $3.53 | 4,929,394.0 | +0.51% |
| Jan 22, 2026 | $135.3 | $133.6 | $1.71 | 4,175,751.0 | -0.07% |
| Jan 21, 2026 | $136.2 | $132.3 | $3.84 | 5,381,165.0 | +3.75% |
| Jan 20, 2026 | $132.4 | $129.1 | $3.33 | 2,887,325.0 | -0.41% |
| Jan 16, 2026 | $130.6 | $129.3 | $1.28 | 3,235,641.0 | +0.01% |
| Jan 15, 2026 | $131.6 | $128.5 | $3.12 | 4,754,236.0 | -1.26% |
| Jan 14, 2026 | $133.8 | $129.8 | $4.04 | 6,034,835.0 | +1.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $149.3 | $134.9 | $14.47 | 51,075,032.0 | +3.13% |
| Jan, 2026 | $142.4 | $123.2 | $19.23 | 87,891,394.0 | +11.07% |
State Street Spdr S P Oil Gas Exploration Production Etf Stock (XOP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $139.5 | $124.2 | $15.29 | 48,896,197.0 | -4.92% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):