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 23, 2026, is $182.65.

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 519.15% to $182.65 now.
The 52-week high stock price for XOP is $200.89, representing a 9.99% increase from the current share price, occurred on September 15, 2026.
The 52-week low stock price for XOP is $122.11, indicating a -33.15% 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 23, 2026	$185.1	$181.9	$3.17	5,070,317.0	+0.57%
Sep 22, 2026	$185.7	$181.0	$4.67	3,844,041.0	-1.70%
Sep 21, 2026	$188.9	$184.3	$4.63	3,201,136.0	-3.07%
Sep 18, 2026	$193.2	$190.6	$2.61	2,721,559.0	-1.03%
Sep 17, 2026	$193.0	$189.2	$3.78	3,578,254.0	+0.41%
Sep 16, 2026	$196.2	$190.7	$5.58	7,187,931.0	-3.96%
Sep 15, 2026	$200.9	$194.5	$6.37	3,311,879.0	+3.22%
Sep 14, 2026	$199.5	$193.0	$6.47	3,785,093.0	-1.15%
Sep 11, 2026	$197.9	$193.7	$4.19	2,156,537.0	+0.13%
Sep 10, 2026	$198.2	$192.6	$5.64	5,673,431.0	+0.24%
Sep 09, 2026	$196.4	$193.8	$2.63	2,183,094.0	+0.57%
Sep 08, 2026	$195.8	$192.7	$3.13	2,306,003.0	+1.68%
Sep 04, 2026	$191.6	$188.2	$3.41	1,465,636.0	-0.84%
Sep 03, 2026	$194.5	$191.6	$2.94	2,271,321.0	-0.43%
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%

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	$200.9	$181.0	$19.91	58,430,057.0	-3.34%
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%