State Street Spdr S P Oil Gas Exploration Production Etf (XOP)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 September 02, 2026, is $193.16.

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 554.78% to $193.16 now.
The 52-week high stock price for XOP is $191.24, representing a -0.99% increase from the current share price, occurred on August 20, 2026.
The 52-week low stock price for XOP is $122.11, indicating a -36.78% decrease from the current share price, occurred on October 16, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 02, 2026	$194.8	$191.2	$3.68	1,781,653.0	+0.23%
Sep 01, 2026	$192.8	$189.3	$3.46	2,821,855.0	+1.99%
Aug 31, 2026	$191.2	$185.7	$5.59	2,006,672.0	+1.62%
Aug 28, 2026	$187.2	$184.4	$2.75	1,563,457.0	+0.25%
Aug 27, 2026	$186.2	$181.8	$4.33	1,727,332.0	+0.55%
Aug 26, 2026	$186.3	$180.2	$6.13	3,419,096.0	+0.95%
Aug 25, 2026	$185.0	$182.6	$2.40	3,268,155.0	-1.88%
Aug 24, 2026	$189.4	$184.3	$5.10	2,953,868.0	-1.74%
Aug 21, 2026	$190.7	$187.5	$3.16	2,990,748.0	+1.11%
Aug 20, 2026	$191.2	$186.6	$4.64	3,657,342.0	+0.60%
Aug 19, 2026	$187.8	$185.4	$2.45	3,309,563.0	+0.53%
Aug 18, 2026	$185.8	$182.5	$3.35	3,915,655.0	+1.09%
Aug 17, 2026	$183.5	$180.0	$3.56	2,288,173.0	+1.58%
Aug 14, 2026	$182.4	$179.2	$3.22	2,051,605.0	+0.74%
Aug 13, 2026	$179.3	$175.2	$4.13	2,519,418.0	+0.33%
Aug 12, 2026	$179.2	$176.9	$2.32	2,621,187.0	+0.12%
Aug 11, 2026	$178.9	$175.0	$3.89	2,904,404.0	+1.39%
Aug 10, 2026	$176.3	$169.1	$7.20	3,682,437.0	+5.73%
Aug 07, 2026	$168.8	$164.4	$4.42	2,228,140.0	-0.39%
Aug 06, 2026	$169.0	$165.4	$3.59	2,642,884.0	+1.13%
Aug 05, 2026	$172.8	$165.1	$7.72	4,119,735.0	-3.93%
Aug 04, 2026	$173.2	$168.7	$4.50	3,197,955.0	-1.34%

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
Sep, 2026	$194.8	$189.3	$5.53	6,385,161.0	+2.22%
Aug, 2026	$191.2	$164.4	$26.89	59,982,186.0	+6.50%
Jul, 2026	$180.5	$153.0	$27.53	70,037,559.0	+15.01%
Jun, 2026	$173.0	$150.4	$22.64	81,270,098.0	-5.93%
May, 2026	$181.7	$161.9	$19.78	73,002,060.0	-7.98%
Apr, 2026	$183.0	$154.6	$28.34	90,785,303.0	-1.99%
Mar, 2026	$190.4	$155.7	$34.71	153,194,513.0	+18.29%
Feb, 2026	$154.0	$134.9	$19.14	80,058,826.0	+9.61%
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%