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 May 05, 2026, is $180.59.

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 512.17% to $180.59 now.
The 52-week high stock price for XOP is $190.36, representing a 5.41% increase from the current share price, occurred on March 30, 2026.
The 52-week low stock price for XOP is $111.91, indicating a -38.03% decrease from the current share price, occurred on May 07, 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
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%
Apr 27, 2026	$171.9	$168.8	$3.13	2,245,125.0	+0.85%
Apr 24, 2026	$169.8	$166.8	$3.01	3,477,234.0	-0.89%
Apr 23, 2026	$170.2	$167.4	$2.81	5,588,087.0	+0.77%
Apr 22, 2026	$168.5	$166.1	$2.37	2,414,929.0	+1.98%
Apr 21, 2026	$165.5	$161.1	$4.41	4,194,634.0	+2.41%
Apr 20, 2026	$162.1	$159.6	$2.53	2,716,788.0	+0.89%
Apr 17, 2026	$160.2	$154.6	$5.53	9,186,807.0	-4.84%
Apr 16, 2026	$168.1	$164.3	$3.83	3,127,534.0	+2.17%
Apr 15, 2026	$165.7	$161.6	$4.05	2,884,568.0	+0.51%
Apr 14, 2026	$167.3	$162.5	$4.82	5,515,232.0	-3.12%
Apr 13, 2026	$171.6	$167.5	$4.10	2,617,762.0	+0.14%
Apr 10, 2026	$168.9	$165.7	$3.20	3,511,187.0	+0.42%
Apr 09, 2026	$174.1	$166.6	$7.53	5,596,950.0	-2.29%
Apr 08, 2026	$172.3	$164.7	$7.59	6,719,318.0	-4.80%
Apr 07, 2026	$183.0	$179.5	$3.49	4,937,285.0	+0.71%

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	$172.8	$8.90	13,462,892.0	+1.34%
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%