Get the Stockscreener App
181.62
0.77%
1.38
After Hours:
181.96
0.34
+0.19%
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 March 25, 2026, is $181.62.
- 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 515.66% to $181.62 now.
- The 52-week high stock price for XOP is $182.31, representing a 0.38% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for XOP is $99.01, indicating a -45.49% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $181.8 | $178.0 | $3.81 | 4,358,886.0 | +0.77% |
| Mar 24, 2026 | $182.3 | $176.4 | $5.93 | 4,806,166.0 | +3.07% |
| Mar 23, 2026 | $176.8 | $170.4 | $6.34 | 9,619,227.0 | -1.27% |
| Mar 20, 2026 | $179.7 | $175.0 | $4.68 | 6,262,843.0 | +1.19% |
| Mar 19, 2026 | $179.3 | $174.3 | $5.05 | 7,094,792.0 | +0.97% |
| Mar 18, 2026 | $173.9 | $170.6 | $3.31 | 5,607,411.0 | +1.93% |
| Mar 17, 2026 | $171.4 | $168.3 | $3.14 | 4,535,430.0 | +1.62% |
| Mar 16, 2026 | $169.3 | $165.8 | $3.51 | 4,628,117.0 | -0.31% |
| Mar 13, 2026 | $168.5 | $164.7 | $3.89 | 4,876,449.0 | +0.71% |
| Mar 12, 2026 | $169.0 | $165.5 | $3.49 | 8,931,459.0 | +1.23% |
| Mar 11, 2026 | $165.0 | $159.0 | $5.97 | 6,530,832.0 | +3.58% |
| Mar 10, 2026 | $162.3 | $157.7 | $4.58 | 9,777,752.0 | -1.74% |
| Mar 09, 2026 | $166.8 | $160.4 | $6.31 | 10,431,668.0 | -1.41% |
| Mar 06, 2026 | $167.4 | $163.4 | $4.00 | 10,266,321.0 | +0.19% |
| Mar 05, 2026 | $165.8 | $162.0 | $3.75 | 8,723,055.0 | +1.90% |
| Mar 04, 2026 | $161.3 | $155.7 | $5.68 | 5,093,780.0 | +1.12% |
| Mar 03, 2026 | $162.5 | $157.2 | $5.24 | 9,484,355.0 | -0.36% |
| Mar 02, 2026 | $161.0 | $156.0 | $5.01 | 9,820,295.0 | +3.80% |
| Feb 27, 2026 | $154.0 | $149.9 | $4.09 | 3,545,817.0 | +2.62% |
| Feb 26, 2026 | $151.2 | $145.6 | $5.54 | 3,122,348.0 | +0.94% |
| Feb 25, 2026 | $150.2 | $145.9 | $4.22 | 2,441,483.0 | -0.78% |
| Feb 24, 2026 | $149.7 | $147.3 | $2.41 | 2,725,022.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $182.3 | $155.7 | $26.66 | 135,207,724.0 | +18.15% |
| 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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):