Get the Stockscreener App
126.26
0.92%
-1.17
Pre-market:
126.26
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 31, 2025, is $126.26.
- 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 328.00% to $126.26 now.
- The 52-week high stock price for XOP is $146.56, representing a 16.08% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for XOP is $99.01, indicating a -21.58% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $127.3 | $125.7 | $1.68 | 1,433,300.0 | -0.92% |
| Dec 30, 2025 | $128.4 | $127.4 | $1.08 | 1,270,954.0 | +0.77% |
| Dec 29, 2025 | $126.8 | $125.5 | $1.34 | 1,973,031.0 | +1.20% |
| Dec 26, 2025 | $126.0 | $124.2 | $1.76 | 1,600,435.0 | -0.76% |
| Dec 24, 2025 | $126.3 | $125.2 | $1.12 | 1,047,908.0 | -0.44% |
| Dec 23, 2025 | $126.7 | $125.1 | $1.69 | 1,920,034.0 | +0.98% |
| Dec 22, 2025 | $127.7 | $125.1 | $2.57 | 2,032,736.0 | -0.25% |
| Dec 19, 2025 | $126.8 | $125.2 | $1.60 | 2,118,478.0 | +0.38% |
| Dec 18, 2025 | $128.0 | $124.7 | $3.33 | 3,408,767.0 | -2.20% |
| Dec 17, 2025 | $128.2 | $125.7 | $2.52 | 3,557,811.0 | +2.35% |
| Dec 16, 2025 | $128.5 | $124.3 | $4.21 | 5,389,409.0 | -3.79% |
| Dec 15, 2025 | $132.0 | $128.5 | $3.51 | 3,078,560.0 | -1.40% |
| Dec 12, 2025 | $134.2 | $131.7 | $2.53 | 1,716,776.0 | -0.96% |
| Dec 11, 2025 | $134.2 | $132.4 | $1.74 | 2,208,065.0 | -1.63% |
| Dec 10, 2025 | $135.6 | $132.4 | $3.20 | 2,591,187.0 | +0.50% |
| Dec 09, 2025 | $135.5 | $133.8 | $1.63 | 2,079,041.0 | +0.31% |
| Dec 08, 2025 | $136.8 | $134.0 | $2.78 | 2,742,693.0 | -1.87% |
| Dec 05, 2025 | $139.5 | $136.5 | $2.94 | 2,651,387.0 | +0.15% |
| 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% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):