Get the Stockscreener App
168.09
2.29%
-3.865
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 May 26, 2026, is $168.09.
- 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 469.78% to $168.09 now.
- The 52-week high stock price for XOP is $190.36, representing a 13.25% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for XOP is $118.77, indicating a -29.34% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $172.1 | $167.9 | $4.21 | 1,735,648.0 | -2.29% |
| May 22, 2026 | $172.4 | $169.5 | $2.99 | 2,497,853.0 | +0.76% |
| May 21, 2026 | $177.8 | $169.2 | $8.56 | 5,505,117.0 | -2.34% |
| May 20, 2026 | $179.9 | $173.3 | $6.67 | 6,245,560.0 | -2.14% |
| May 19, 2026 | $179.1 | $175.5 | $3.68 | 2,182,219.0 | +1.33% |
| May 18, 2026 | $177.9 | $171.4 | $6.43 | 3,443,276.0 | +1.19% |
| May 15, 2026 | $174.3 | $170.8 | $3.42 | 3,148,497.0 | +2.90% |
| May 14, 2026 | $170.2 | $167.3 | $2.89 | 2,238,136.0 | +0.52% |
| May 13, 2026 | $170.6 | $166.7 | $3.88 | 3,412,976.0 | -0.82% |
| May 12, 2026 | $170.9 | $168.0 | $2.87 | 2,938,780.0 | +0.64% |
| May 11, 2026 | $169.3 | $166.8 | $2.45 | 2,633,444.0 | +2.12% |
| May 08, 2026 | $167.2 | $163.8 | $3.37 | 2,833,833.0 | -0.54% |
| May 07, 2026 | $166.7 | $162.2 | $4.43 | 5,788,420.0 | -1.93% |
| May 06, 2026 | $174.0 | $169.1 | $4.89 | 6,520,919.0 | -6.24% |
| May 05, 2026 | $181.7 | $178.8 | $2.84 | 2,965,509.0 | -0.23% |
| May 04, 2026 | $181.1 | $176.0 | $5.06 | 4,758,928.0 | +2.46% |
| May 01, 2026 | $177.8 | $172.8 | $5.06 | 2,772,946.0 | -0.86% |
| Apr 30, 2026 | $178.5 | $172.9 | $5.65 | 2,477,314.0 | +0.28% |
| Apr 29, 2026 | $177.8 | $173.7 | $4.12 | 4,965,525.0 | +3.54% |
| Apr 28, 2026 | $173.2 | $170.7 | $2.49 | 3,600,807.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $181.7 | $162.2 | $19.43 | 61,622,061.0 | -5.72% |
| 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% |
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):