XOP Historical Prices
NYSEARCA: XOPState Street Investment ManagementEquity EnergyETFUSD
191.52-1.97 (-1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XOP price history
The price history for State Street SPDR S&P Oil & Gas Exploration & Production (XOP) on this page begins on June 19, 2006, when the stock closed at $145.56; it most recently closed at $191.52 on October 5, 2026. The highest price in this record is $336.16, reached on June 23, 2014; the latest close is 43.0% below that peak. Across the 19 complete calendar years in the table, XOP finished higher in 9 and lower in 10. Its best year was 2021 (+63.9%) and its worst was 2020 (-39.1%).
Over roughly 20 years the share price changed +31.6%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, XOP has gained 46.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XOP returns
1 week
+3.56%
1 month
-1.79%
3 months
+20.78%
6 months
+13.69%
Year to date
+51.69%
1 year
+46.20%
3 years
+28.92%
5 years
+82.04%
XOP price return, excluding dividends.
XOP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 191.52 | +48.51% |
| 2025 | 128.96 | -4.88% |
| 2024 | 135.57 | -0.98% |
| 2023 | 136.91 | +0.76% |
| 2022 | 135.88 | +41.73% |
| 2021 | 95.87 | +63.88% |
| 2020 | 58.50 | -39.14% |
| 2019 | 96.12 | -16.07% |
| 2018 | 114.52 | -23.00% |
| 2017 | 148.72 | -10.24% |
| 2016 | 165.68 | +37.06% |
| 2015 | 120.88 | -37.50% |
| 2014 | 193.40 | -27.29% |
| 2013 | 266.00 | +18.73% |
| 2012 | 224.04 | +6.30% |
| 2011 | 210.76 | -0.11% |
| 2010 | 211.00 | +28.00% |
| 2009 | 164.84 | +30.74% |
| 2008 | 126.08 | -38.86% |
| 2007 | 206.20 | +35.41% |
| 2006* | 152.28 | +4.62% |
XOP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 192.62 | 195.46 | 191.03 | 191.52 | -1.02% | |
| 191.59 | 193.82 | 191.13 | 193.49 | +2.79% | |
| 189.52 | 191.25 | 186.48 | 188.24 | -0.12% | |
| 185.98 | 189.22 | 185.57 | 188.46 | +0.54% | |
| 184.68 | 189.09 | 182.38 | 187.44 | +1.36% | |
| 182.17 | 185.50 | 181.72 | 184.93 | +0.34% | |
| 178.97 | 184.56 | 178.43 | 184.30 | +2.77% | |
| 179.73 | 181.85 | 179.05 | 179.33 | +0.39% | |
| 177.44 | 179.69 | 176.47 | 178.63 | -0.84% | |
| 183.53 | 183.68 | 179.93 | 180.14 | -0.75% | |
| 181.45 | 182.26 | 179.69 | 181.50 | -1.39% | |
| 184.12 | 186.68 | 182.54 | 184.05 | +0.77% | |
| 183.14 | 185.07 | 181.90 | 182.65 | +0.57% | |
| 181.77 | 185.65 | 180.98 | 181.61 | -1.70% | |
| 187.57 | 188.94 | 184.31 | 184.75 | -3.07% | |
| 192.79 | 193.16 | 190.55 | 190.61 | -1.03% | |
| 189.80 | 193.03 | 189.25 | 192.59 | +0.41% | |
| 195.91 | 196.24 | 190.66 | 191.80 | -3.96% | |
| 194.74 | 200.89 | 194.52 | 199.70 | +3.22% | |
| 198.86 | 199.46 | 192.99 | 193.47 | -1.15% | |
| 193.93 | 197.92 | 193.72 | 195.72 | +0.13% | |
| 198.20 | 198.23 | 192.59 | 195.47 | +0.24% | |
| 195.97 | 196.38 | 193.75 | 195.01 | +0.57% | |
| 193.84 | 195.83 | 192.70 | 193.91 | +1.68% | |
| 191.05 | 191.61 | 188.20 | 190.71 | -0.84% | |
| 193.23 | 194.52 | 191.58 | 192.33 | -0.43% | |
| 191.30 | 194.83 | 191.15 | 193.16 | +0.23% | |
| 192.21 | 192.76 | 189.30 | 192.72 | +1.99% | |
| 189.77 | 191.24 | 185.65 | 188.96 | +1.62% | |
| 185.46 | 187.18 | 184.43 | 185.94 | +0.25% | |
| 184.24 | 186.15 | 181.82 | 185.47 | +0.55% | |
| 180.90 | 186.32 | 180.19 | 184.46 | +0.95% | |
| 183.14 | 185.02 | 182.62 | 182.73 | -1.88% | |
| 187.92 | 189.41 | 184.31 | 186.24 | -1.74% | |
| 188.10 | 190.66 | 187.49 | 189.54 | +1.11% | |
| 189.05 | 191.24 | 186.60 | 187.45 | +0.60% | |
| 186.41 | 187.81 | 185.36 | 186.33 | +0.53% | |
| 185.68 | 185.85 | 182.50 | 185.35 | +1.09% | |
| 181.39 | 183.52 | 179.96 | 183.35 | +1.58% | |
| 179.87 | 182.38 | 179.16 | 180.49 | +0.74% | |
| 176.62 | 179.32 | 175.19 | 179.17 | +0.33% | |
| 177.85 | 179.22 | 176.90 | 178.58 | +0.12% | |
| 175.36 | 178.91 | 175.02 | 178.37 | +1.39% | |
| 169.60 | 176.27 | 169.06 | 175.93 | +5.73% | |
| 165.85 | 168.77 | 164.36 | 166.40 | -0.39% | |
| 168.42 | 168.96 | 165.37 | 167.05 | +1.13% | |
| 172.31 | 172.78 | 165.06 | 165.19 | -3.93% | |
| 171.38 | 173.22 | 168.72 | 171.95 | -1.34% | |
| 172.66 | 176.91 | 171.96 | 174.28 | -1.76% | |
| 175.47 | 177.50 | 173.48 | 177.40 | +1.45% | |
| 170.40 | 175.20 | 170.07 | 174.87 | +1.64% | |
| 170.90 | 172.54 | 170.20 | 172.04 | +3.41% | |
| 169.23 | 170.70 | 165.39 | 166.37 | -1.60% | |
| 169.91 | 172.14 | 168.80 | 169.08 | -2.86% | |
| 175.43 | 177.61 | 173.63 | 174.05 | -0.92% | |
| 180.05 | 180.50 | 175.27 | 175.66 | -0.53% | |
| 176.26 | 177.97 | 175.15 | 176.59 | +1.59% | |
| 170.89 | 173.87 | 170.80 | 173.83 | +2.23% | |
| 169.00 | 172.06 | 168.77 | 170.04 | -0.08% | |
| 168.88 | 170.85 | 167.74 | 170.18 | +2.25% | |
| 165.64 | 168.10 | 165.51 | 166.44 | +0.96% | |
| 165.87 | 166.37 | 162.40 | 164.86 | -0.60% | |
| 166.20 | 166.95 | 163.43 | 165.85 | +0.40% | |
| 161.65 | 166.09 | 161.45 | 165.19 | +4.17% | |
| 160.25 | 160.50 | 156.41 | 158.57 | -0.56% | |
| 160.82 | 161.21 | 158.79 | 159.46 | -1.56% | |
| 160.61 | 163.24 | 158.71 | 161.99 | +2.94% | |
| 154.83 | 158.34 | 154.36 | 157.36 | +2.21% | |
| 153.91 | 155.34 | 153.67 | 153.96 | -0.44% | |
| 154.68 | 156.70 | 153.65 | 154.64 | +0.58% | |
| 154.10 | 155.86 | 152.97 | 153.75 | -0.33% | |
| 155.29 | 156.99 | 154.05 | 154.26 | -0.71% | |
| 155.02 | 157.18 | 154.92 | 155.37 | +0.45% | |
| 153.77 | 156.07 | 153.61 | 154.68 | -0.04% | |
| 151.87 | 155.29 | 151.39 | 154.74 | +1.12% | |
| 152.09 | 153.91 | 150.37 | 153.03 | -1.30% | |
| 153.66 | 155.73 | 153.20 | 155.04 | +0.09% | |
| 153.45 | 155.03 | 151.86 | 154.90 | +1.00% | |
| 154.23 | 154.41 | 151.55 | 153.36 | -1.53% | |
| 156.45 | 158.04 | 155.08 | 155.75 | -0.90% | |
| 156.19 | 157.96 | 155.77 | 157.17 | -0.75% | |
| 157.52 | 160.43 | 157.52 | 158.36 | -4.22% | |
| 162.24 | 167.30 | 161.83 | 165.34 | +1.18% | |
| 169.17 | 170.46 | 163.25 | 163.41 | -2.73% | |
| 165.53 | 170.52 | 165.41 | 167.99 | +2.40% | |
| 167.05 | 167.45 | 161.75 | 164.05 | -2.58% | |
| 168.10 | 170.64 | 167.81 | 168.39 | +1.45% | |
| 170.48 | 170.96 | 165.96 | 165.99 | -2.94% | |
| 169.27 | 171.73 | 168.51 | 171.02 | -0.06% | |
| 169.96 | 173.01 | 168.69 | 171.13 | +1.35% | |
| 167.03 | 169.93 | 166.80 | 168.85 | +0.58% | |
| 166.71 | 170.67 | 166.67 | 167.87 | +2.37% | |
| 164.28 | 164.88 | 161.89 | 163.99 | -0.59% | |
| 164.78 | 166.07 | 163.10 | 164.96 | +0.98% | |
| 162.87 | 165.57 | 161.95 | 163.36 | -1.65% | |
| 169.72 | 172.10 | 166.02 | 166.10 | -3.40% | |
| 169.88 | 172.45 | 169.46 | 171.95 | +0.76% | |
| 177.17 | 177.79 | 169.23 | 170.65 | -2.34% | |
| 177.87 | 179.93 | 173.26 | 174.73 | -2.14% | |
| 177.23 | 179.14 | 175.46 | 178.56 | +1.33% | |
| 172.97 | 177.86 | 171.43 | 176.21 | +1.19% | |
| 171.00 | 174.27 | 170.85 | 174.13 | +2.90% | |
| 167.67 | 170.19 | 167.30 | 169.22 | +0.52% | |
| 169.91 | 170.60 | 166.72 | 168.34 | -0.82% | |
| 170.34 | 170.91 | 168.04 | 169.74 | +0.64% | |
| 167.70 | 169.28 | 166.83 | 168.66 | +2.12% | |
| 165.47 | 167.19 | 163.82 | 165.16 | -0.54% | |
| 165.50 | 166.67 | 162.24 | 166.06 | -1.93% | |
| 171.92 | 173.98 | 169.09 | 169.33 | -6.24% | |
| 179.61 | 181.67 | 178.83 | 180.59 | -0.23% | |
| 177.23 | 181.06 | 176.00 | 181.01 | +2.46% | |
| 176.82 | 177.83 | 172.77 | 176.67 | -0.86% | |
| 174.15 | 178.53 | 172.88 | 178.21 | +0.28% | |
| 174.30 | 177.85 | 173.73 | 177.72 | +3.54% | |
| 172.30 | 173.23 | 170.74 | 171.65 | +1.28% | |
| 169.47 | 171.89 | 168.76 | 169.48 | +0.85% | |
| 169.05 | 169.80 | 166.79 | 168.05 | -0.89% | |
| 169.22 | 170.22 | 167.40 | 169.56 | +0.77% | |
| 166.13 | 168.50 | 166.13 | 168.26 | +1.98% | |
| 161.36 | 165.47 | 161.06 | 165.00 | +2.41% | |
| 161.03 | 162.12 | 159.59 | 161.11 | +0.89% | |
| 159.77 | 160.16 | 154.64 | 159.69 | -4.84% | |
| 164.30 | 168.11 | 164.28 | 167.82 | +2.17% | |
| 162.81 | 165.66 | 161.61 | 164.26 | +0.51% | |
| 166.95 | 167.30 | 162.48 | 163.42 | -3.12% | |
| 170.76 | 171.56 | 167.46 | 168.69 | +0.14% | |
| 167.23 | 168.92 | 165.72 | 168.46 | +0.42% | |
| 172.65 | 174.13 | 166.60 | 167.76 | -2.29% | |
| 166.42 | 172.27 | 164.68 | 171.69 | -4.80% | |
| 179.49 | 182.98 | 179.49 | 180.34 | +0.71% | |
| 177.05 | 179.10 | 176.23 | 179.06 | +0.75% | |
| 181.29 | 182.31 | 175.96 | 177.72 | +1.64% | |
| 177.40 | 180.48 | 173.06 | 174.85 | -3.84% | |
| 185.50 | 187.72 | 178.10 | 181.83 | -1.97% | |
| 190.09 | 190.36 | 184.61 | 185.48 | -1.43% | |
| 186.66 | 188.48 | 185.23 | 188.18 | +1.54% | |
| 182.41 | 187.19 | 182.41 | 185.32 | +2.04% | |
| 178.40 | 181.81 | 178.00 | 181.62 | +0.77% | |
| 176.38 | 182.31 | 176.38 | 180.24 | +3.07% | |
| 172.46 | 176.77 | 170.43 | 174.87 | -1.27% | |
| 175.60 | 179.69 | 175.01 | 177.12 | +1.19% | |
| 175.11 | 179.34 | 174.29 | 175.04 | +0.97% | |
| 170.56 | 173.87 | 170.56 | 173.36 | +1.93% | |
| 168.94 | 171.45 | 168.31 | 170.08 | +1.62% | |
| 167.60 | 169.31 | 165.80 | 167.37 | -0.31% | |
| 165.54 | 168.54 | 164.65 | 167.89 | +0.71% | |
| 166.00 | 168.98 | 165.49 | 166.71 | +1.23% | |
| 159.31 | 164.99 | 159.02 | 164.69 | +3.58% | |
| 160.45 | 162.30 | 157.72 | 159.00 | -1.74% | |
| 166.16 | 166.75 | 160.44 | 161.82 | -1.41% | |
| 165.73 | 167.42 | 163.42 | 164.13 | +0.19% | |
| 162.24 | 165.77 | 162.02 | 163.82 | +1.90% | |
| 156.63 | 161.33 | 155.65 | 160.77 | +1.12% | |
| 161.76 | 162.46 | 157.22 | 158.99 | -0.36% | |
| 160.38 | 160.99 | 155.98 | 159.56 | +3.80% | |
| 151.12 | 154.00 | 149.91 | 153.72 | +2.62% | |
| 146.61 | 151.15 | 145.61 | 149.79 | +0.94% | |
| 149.85 | 150.15 | 145.93 | 148.39 | -0.78% | |
| 149.52 | 149.74 | 147.33 | 149.56 | +0.05% | |
| 151.75 | 153.89 | 148.27 | 149.49 | -1.56% | |
| 150.70 | 152.52 | 149.94 | 151.86 | +0.33% | |
| 149.53 | 152.12 | 149.07 | 151.36 | +2.24% | |
| 146.72 | 148.26 | 146.32 | 148.05 | +1.82% | |
| 147.90 | 149.50 | 142.96 | 145.40 | -1.68% | |
| 144.28 | 148.38 | 144.19 | 147.89 | +2.25% | |
| 148.50 | 149.33 | 142.52 | 144.63 | -2.97% | |
| 147.81 | 149.21 | 146.71 | 149.06 | +2.36% | |
| 146.41 | 146.54 | 144.63 | 145.62 | -0.59% | |
| 145.41 | 147.07 | 144.89 | 146.49 | +0.05% | |
| 142.42 | 146.62 | 142.22 | 146.41 | +3.50% | |
| 142.00 | 143.00 | 139.16 | 141.46 | -1.63% | |
| 140.22 | 144.15 | 140.22 | 143.81 | +2.88% | |
| 135.61 | 139.92 | 134.92 | 139.78 | +2.96% | |
| 135.28 | 137.55 | 134.86 | 135.76 | -3.19% | |
| 138.70 | 140.35 | 136.95 | 140.24 | +0.91% | |
| 140.80 | 142.39 | 138.50 | 138.97 | +1.36% | |
| 136.39 | 137.22 | 135.32 | 137.10 | +1.26% | |
| 134.93 | 136.31 | 134.13 | 135.40 | +0.45% | |
| 136.35 | 136.55 | 133.56 | 134.79 | -0.32% | |
| 136.70 | 138.27 | 134.74 | 135.22 | +0.51% | |
| 134.47 | 135.31 | 133.60 | 134.53 | -0.07% | |
| 132.32 | 136.16 | 132.32 | 134.63 | +3.75% | |
| 131.59 | 132.43 | 129.11 | 129.76 | -0.41% | |
| 130.26 | 130.60 | 129.31 | 130.29 | +0.01% | |
| 130.32 | 131.63 | 128.51 | 130.28 | -1.26% | |
| 129.96 | 133.80 | 129.76 | 131.94 | +1.69% | |
| 128.98 | 131.36 | 128.57 | 129.75 | +1.73% | |
| 127.62 | 128.31 | 126.42 | 127.54 | +0.10% | |
| 128.86 | 129.61 | 126.94 | 127.41 | -0.82% | |
| 124.35 | 129.81 | 124.32 | 128.46 | +3.63% | |
| 126.21 | 126.55 | 123.16 | 123.96 | -1.26% | |
| 127.58 | 127.92 | 125.23 | 125.54 | -1.54% | |
| 131.26 | 131.85 | 125.15 | 127.50 | -1.13% | |
| 126.39 | 129.40 | 125.59 | 128.96 | +2.14% | |
| 127.13 | 127.35 | 125.67 | 126.26 | -0.92% | |
| 127.46 | 128.44 | 127.36 | 127.43 | +0.77% | |
| 125.73 | 126.80 | 125.45 | 126.46 | +1.20% | |
| 125.71 | 125.95 | 124.19 | 124.96 | -0.76% | |
| 125.83 | 126.32 | 125.20 | 125.92 | -0.44% | |
| 125.99 | 126.75 | 125.06 | 126.48 | +0.98% | |
| 125.84 | 127.68 | 125.11 | 125.25 | -0.25% | |
| 125.25 | 126.85 | 125.25 | 125.56 | +0.38% | |
| 127.92 | 128.03 | 124.70 | 125.09 | -2.20% | |
| 126.09 | 128.22 | 125.70 | 127.90 | +2.35% | |
| 128.22 | 128.53 | 124.32 | 124.96 | -3.79% | |
| 131.99 | 131.99 | 128.48 | 129.88 | -1.40% | |
| 133.58 | 134.23 | 131.70 | 131.73 | -0.96% | |
| 133.38 | 134.17 | 132.43 | 133.01 | -1.63% | |
| 134.31 | 135.64 | 132.44 | 135.22 | +0.50% | |
| 133.92 | 135.46 | 133.83 | 134.55 | +0.31% | |
| 135.55 | 136.75 | 133.98 | 134.13 | -1.87% | |
| 136.54 | 139.48 | 136.54 | 136.69 | +0.15% | |
| 136.27 | 137.45 | 135.56 | 136.48 | 0.00% | |
| 133.82 | 136.64 | 133.82 | 136.48 | +2.58% | |
| 134.77 | 134.77 | 132.28 | 133.05 | -1.50% | |
| 134.04 | 136.23 | 133.71 | 135.08 | +0.79% | |
| 132.08 | 134.45 | 131.81 | 134.02 | +1.78% | |
| 130.28 | 133.05 | 130.28 | 131.68 | +1.12% | |
| 129.42 | 130.53 | 127.96 | 130.22 | -0.47% | |
| 128.87 | 131.30 | 127.10 | 130.83 | +0.84% | |
| 128.09 | 130.57 | 126.96 | 129.74 | +0.92% | |
| 132.40 | 135.21 | 128.49 | 128.56 | -2.52% | |
| 130.70 | 132.24 | 129.87 | 131.88 | -1.21% | |
| 130.07 | 133.92 | 129.74 | 133.49 | +1.56% | |
| 133.60 | 134.02 | 130.68 | 131.44 | -1.92% | |
| 131.45 | 134.18 | 130.15 | 134.01 | +1.58% | |
| 132.10 | 134.06 | 131.00 | 131.92 | -0.10% | |
| 133.09 | 134.04 | 131.86 | 132.05 | -1.55% | |
| 131.92 | 135.16 | 131.92 | 134.13 | +2.07% | |
| 130.55 | 131.83 | 128.73 | 131.41 | +1.49% | |
| 127.19 | 129.89 | 126.37 | 129.48 | +2.08% | |
| 125.81 | 128.78 | 125.81 | 126.84 | +1.68% | |
| 125.52 | 127.42 | 124.66 | 124.74 | -0.94% | |
| 125.42 | 126.53 | 123.40 | 125.93 | -1.36% | |
| 126.59 | 127.77 | 124.84 | 127.66 | +0.66% | |
| 126.34 | 127.41 | 125.65 | 126.82 | +0.76% | |
| 126.02 | 128.06 | 125.47 | 125.86 | -0.40% | |
| 125.71 | 127.58 | 125.48 | 126.36 | +0.42% | |
| 127.29 | 127.51 | 125.54 | 125.83 | -1.96% | |
| 129.11 | 129.62 | 128.07 | 128.35 | -0.09% | |
| 130.18 | 130.55 | 128.41 | 128.46 | -0.93% | |
| 128.49 | 130.27 | 127.52 | 129.66 | +3.81% | |
| 124.84 | 125.78 | 122.83 | 124.90 | +0.45% | |
| 125.28 | 125.82 | 123.82 | 124.34 | -0.74% | |
| 124.56 | 126.30 | 124.25 | 125.27 | +1.38% | |
| 123.26 | 124.71 | 122.32 | 123.57 | +0.23% | |
| 126.37 | 126.89 | 122.11 | 123.29 | -2.10% | |
| 126.64 | 128.03 | 125.06 | 125.93 | -0.17% | |
| 124.30 | 127.30 | 124.14 | 126.14 | -0.84% | |
| 125.76 | 127.50 | 124.72 | 127.21 | +2.62% | |
| 128.84 | 129.77 | 123.92 | 123.96 | -5.37% | |
| 134.15 | 135.38 | 130.59 | 131.00 | -2.18% | |
| 133.83 | 134.05 | 131.79 | 133.92 | — |