NYSE Arca · XOP · ETF
State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Oil & Gas Exploration & Production ETF from Jun 22, 2006 to Sep 28, 2026: 5,098 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XOP adjusted close, 2006 to 2026
- $267.74
- All time high, 2014
- $200.09
- 52 week high, $120.15 low
- 5,098
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
XOP key facts
- State Street SPDR S&P Oil & Gas Exploration & Production ETF (XOP) closed at $180.14 on Sep 28, 2026 on NYSE Arca.
- XOP's all time high close is $267.74, set on Jun 23, 2014; its all time low close is $26.05 on Mar 23, 2020.
- XOP's 52 week range is $120.15 to $200.09.
- XOP returned +33.4% over the year to Sep 28, 2026 and +107.8% over five years.
- Over ten years XOP returned +45%, +3.8% a year compounded.
- XOP's deepest drawdown was -90.3% from Jun 23, 2014 to Mar 23, 2020.
- DataCedar holds 5,098 daily sessions of XOP history from Jun 22, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XOP price chart, 2006 to 2026
XOP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +16.5% |
| 6 months | -3.8% |
| Year to date | +42.6% |
| 1 year | +33.4% |
| 3 years | +27.8% |
| 5 years | +107.8% |
| 10 years | +45.4% |
| Since Jun 22, 2006 | +72.4% |
| Compound annual growth, 20.3 years | +2.7% |
XOP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $267.74 on Jun 23, 2014
- All time low close
- $26.05 on Mar 23, 2020
- 52 week high
- $200.09 on Sep 15, 2026
- 52 week low
- $120.15 on Oct 16, 2025
- Deepest drawdown
- -90.3% from Jun 23, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +21.9% on Oct 13, 2008
- Worst single session
- -36.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2021, +67%
- Worst calendar year
- 2008, -43%
XOP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $125.27 | $200.09 | $122.07 | $180.14 | +43.9% | 766.7M | 185 |
| 2025 | $129.77 | $141.61 | $96.22 | $125.14 | -2.2% | 827.7M | 250 |
| 2024 | $130.09 | $154.12 | $118.37 | $127.90 | -1.0% | 764.7M | 252 |
| 2023 | $123.03 | $144.39 | $104.81 | $129.19 | +3.6% | 1.1B | 250 |
| 2022 | $86.12 | $153.32 | $84.90 | $124.75 | +45.4% | 1.8B | 251 |
| 2021 | $52.18 | $100.49 | $51.05 | $85.82 | +66.7% | 1.9B | 252 |
| 2020 | $81.74 | $83.59 | $25.16 | $51.47 | -36.4% | 2.4B | 253 |
| 2019 | $87.44 | $112.43 | $67.66 | $80.92 | -9.4% | 1.6B | 252 |
| 2018 | $125.68 | $152.47 | $80.46 | $89.36 | -28.1% | 1.1B | 251 |
| 2017 | $139.60 | $141.42 | $96.40 | $124.28 | -9.5% | 973.6M | 251 |
| 2016 | $99.04 | $148.78 | $72.46 | $137.28 | +38.3% | 1.2B | 252 |
| 2015 | $152.77 | $182.04 | $92.96 | $99.27 | -35.8% | 702.7M | 252 |
| 2014 | $217.70 | $269.63 | $135.19 | $154.58 | -29.4% | 406.2M | 252 |
| 2013 | $175.64 | $235.43 | $171.59 | $219.01 | +27.9% | 273.5M | 252 |
| 2012 | $169.70 | $193.76 | $138.65 | $171.24 | +3.9% | 276.8M | 250 |
| 2011 | $165.41 | $204.68 | $117.49 | $164.86 | +0.9% | 384.3M | 252 |
| 2010 | $129.15 | $164.36 | $114.18 | $163.30 | +28.6% | 272.3M | 252 |
| 2009 | $90.72 | $135.89 | $70.39 | $127.02 | +40.2% | 144.2M | 252 |
| 2008 | $160.57 | $222.39 | $69.79 | $90.63 | -42.7% | 72.3M | 253 |
| 2007 | $114.03 | $162.87 | $107.29 | $158.11 | +36.9% | 10.1M | 251 |
| 2006 | $104.25 | $126.18 | $99.72 | $115.48 | n/a | 2.1M | 133 |
XOP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $180.14 | -4.7% |
| August 2026 | $188.96 | +6.5% |
| July 2026 | $177.40 | +15.0% |
| June 2026 | $154.26 | -5.5% |
| May 2026 | $163.19 | -8.0% |
| April 2026 | $177.34 | -2.0% |
| March 2026 | $180.94 | +18.8% |
| February 2026 | $152.36 | +9.6% |
| January 2026 | $139.00 | +11.1% |
| December 2025 | $125.14 | -5.1% |
| November 2025 | $131.87 | +5.7% |
| October 2025 | $124.79 | -4.1% |
About the XOP data
Daily bars. 5,098 sessions from Jun 22, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XOP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XNTK State Street SPDR NYSE Technology ETF
- XOEF iShares S&P 500 ex S&P 100 ETF
- XOMO YieldMax XOM Option Income Strategy ETF
- XONE BondBloxx Bloomberg One Year Target Duration US Treasury ETF
- XPAY Roundhill S&P 500 Target 20 Managed Distribution ETF
- XPH State Street SPDR S&P Pharmaceuticals ETF
- XPND First Trust Expanded Technology ETF
- XPP ProShares Ultra FTSE China 50
Common questions
XOP share price history
