Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

142.71 -0.03 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 135.64 136.05 132.25 132.34 3,284,774 -3.53(-2.60%)
Jan 30, 2024 132.31 136.01 132.04 135.87 3,957,174 +2.38(+1.78%)
Jan 29, 2024 133.10 133.50 131.38 133.49 2,482,860 +0.11(+0.08%)
Jan 26, 2024 132.57 133.46 131.07 133.38 3,831,656 +0.89(+0.67%)
Jan 25, 2024 131.30 132.54 129.94 132.50 4,334,270 +2.28(+1.75%)
Jan 24, 2024 129.80 130.78 128.95 130.22 2,728,896 +1.66(+1.29%)
Jan 23, 2024 127.92 129.67 127.70 128.56 2,819,413 +0.18(+0.14%)
Jan 22, 2024 127.39 128.97 126.66 128.38 3,796,498 +0.59(+0.46%)
Jan 19, 2024 127.39 127.86 126.12 127.79 4,268,412 +0.28(+0.22%)
Jan 18, 2024 128.13 128.13 125.95 127.51 3,676,204 +0.01(+0.01%)
Jan 17, 2024 127.55 128.72 126.93 127.50 4,469,430 -1.47(-1.14%)
Jan 16, 2024 132.26 132.86 128.92 128.98 3,126,601 -4.09(-3.07%)
Jan 12, 2024 133.82 134.36 132.22 133.06 3,868,113 +1.73(+1.32%)
Jan 11, 2024 132.14 132.47 130.63 131.33 3,851,310 -0.10(-0.08%)
Jan 10, 2024 133.16 133.16 130.52 131.43 4,309,216 -1.75(-1.31%)
Jan 09, 2024 135.10 135.28 131.92 133.19 3,721,633 -1.65(-1.22%)
Jan 08, 2024 133.24 134.84 131.38 134.84 5,221,568 -1.06(-0.78%)
Jan 05, 2024 136.41 136.59 134.36 135.90 3,591,833 +0.52(+0.38%)
Jan 04, 2024 139.41 140.09 135.22 135.38 4,069,492 -3.11(-2.25%)
Jan 03, 2024 137.10 139.39 136.15 138.50 4,016,416 +1.25(+0.91%)
Jan 02, 2024 137.15 139.22 136.57 137.24 3,569,792 +1.03(+0.76%)
Dec 29, 2023 137.60 138.10 136.08 136.21 2,523,007 -1.20(-0.88%)
Dec 28, 2023 139.10 139.93 137.35 137.41 2,160,141 -2.35(-1.68%)
Dec 27, 2023 140.43 140.97 139.21 139.76 2,292,380 -0.59(-0.42%)
Dec 26, 2023 139.52 141.13 138.85 140.35 3,446,162 +2.17(+1.57%)
Dec 22, 2023 138.99 139.58 137.76 138.18 2,903,122 +0.32(+0.23%)
Dec 21, 2023 136.74 137.90 136.00 137.86 2,493,316 +1.57(+1.15%)
Dec 20, 2023 138.73 139.75 136.17 136.29 3,851,215 -2.06(-1.49%)
Dec 19, 2023 136.31 138.49 135.83 138.35 6,176,951 +1.68(+1.23%)
Dec 18, 2023 137.52 138.76 136.63 136.67 4,408,771 +1.71(+1.27%)
Dec 15, 2023 135.71 135.86 133.50 134.96 4,249,096 -0.60(-0.44%)
Dec 14, 2023 133.15 135.88 133.01 135.56 7,111,359 +4.58(+3.50%)
Dec 13, 2023 128.47 131.05 127.50 130.98 4,224,911 +3.18(+2.49%)
Dec 12, 2023 128.84 128.99 126.70 127.80 5,291,643 -2.79(-2.14%)
Dec 11, 2023 129.92 131.28 129.61 130.59 4,111,095 -0.07(-0.05%)
Dec 08, 2023 130.29 131.30 129.72 130.66 4,244,629 +1.60(+1.24%)
Dec 07, 2023 130.12 130.65 128.22 129.06 4,227,217 -0.07(-0.05%)
Dec 06, 2023 131.62 132.87 129.09 129.13 5,313,035 -3.57(-2.69%)
Dec 05, 2023 136.03 136.47 132.64 132.71 4,297,127 -2.98(-2.20%)
Dec 04, 2023 136.02 137.34 135.22 135.69 4,613,475 -1.65(-1.20%)
Dec 01, 2023 136.23 139.32 135.39 137.34 5,362,431 +1.09(+0.80%)
Nov 30, 2023 136.68 139.19 134.82 136.25 6,850,720 +0.76(+0.56%)
Nov 29, 2023 136.97 137.45 135.24 135.49 5,270,269 -0.51(-0.38%)
Nov 28, 2023 136.60 137.74 135.80 136.01 3,680,063 -0.38(-0.27%)
Nov 27, 2023 136.73 136.89 135.22 136.38 4,009,961 -1.19(-0.86%)
Nov 24, 2023 136.88 138.89 136.87 137.57 2,107,375 +0.62(+0.45%)
Nov 22, 2023 134.03 137.25 132.80 136.94 4,829,935 +0.07(+0.05%)
Nov 21, 2023 137.12 137.75 135.72 136.88 3,113,512 -1.23(-0.89%)
Nov 20, 2023 139.30 139.79 138.06 138.11 2,661,898 +0.22(+0.16%)
Nov 17, 2023 135.99 138.74 135.99 137.89 5,285,048 +2.97(+2.20%)
Nov 16, 2023 137.14 137.69 133.08 134.92 6,793,448 -4.01(-2.88%)
Nov 15, 2023 138.47 141.29 138.34 138.93 3,773,306 +0.16(+0.11%)
Nov 14, 2023 137.44 139.39 136.88 138.77 5,105,916 +2.26(+1.66%)
Nov 13, 2023 136.00 136.92 135.21 136.51 3,079,423 +1.08(+0.79%)
Nov 10, 2023 135.49 135.91 133.77 135.43 3,998,370 +1.49(+1.11%)
Nov 09, 2023 135.82 136.52 133.88 133.94 4,532,422 -0.95(-0.70%)
Nov 08, 2023 136.90 137.99 134.74 134.89 7,438,280 -2.96(-2.15%)
Nov 07, 2023 139.37 139.61 136.87 137.85 7,667,874 -4.02(-2.83%)
Nov 06, 2023 146.22 146.26 141.02 141.87 4,545,451 -3.88(-2.66%)
Nov 03, 2023 146.28 147.55 144.30 145.75 4,993,050 -1.08(-0.73%)
Nov 02, 2023 142.91 146.94 142.09 146.83 5,071,542 +3.71(+2.59%)
Nov 01, 2023 143.94 145.16 141.91 143.12 4,270,193 -0.27(-0.19%)
Oct 31, 2023 142.38 143.60 140.51 143.38 3,857,375 +1.80(+1.27%)
Oct 30, 2023 142.08 143.54 139.90 141.58 5,192,883 -0.49(-0.35%)
Oct 27, 2023 144.35 144.66 140.63 142.08 5,637,499 -1.91(-1.33%)
Oct 26, 2023 142.78 144.85 141.06 143.99 4,669,212 -0.67(-0.46%)
Oct 25, 2023 144.63 145.48 143.69 144.66 4,497,335 -0.23(-0.16%)
Oct 24, 2023 146.80 147.04 144.65 144.89 4,631,475 -1.16(-0.79%)
Oct 23, 2023 146.92 148.06 145.28 146.05 4,987,096 -2.16(-1.46%)
Oct 20, 2023 150.46 151.16 147.91 148.21 4,841,652 -2.54(-1.68%)
Oct 19, 2023 150.26 152.24 148.70 150.75 5,902,674 -0.29(-0.19%)
Oct 18, 2023 150.74 151.78 149.82 151.03 5,778,320 +1.12(+0.75%)
Oct 17, 2023 147.69 150.40 147.69 149.91 5,147,080 +1.75(+1.18%)
Oct 16, 2023 147.56 148.36 145.94 148.16 4,614,930 +1.48(+1.01%)
Oct 13, 2023 146.24 147.64 145.27 146.68 4,999,242 +3.03(+2.11%)
Oct 12, 2023 144.96 145.02 142.45 143.65 4,564,915 +0.05(+0.03%)
Oct 11, 2023 142.13 143.72 140.95 143.60 6,144,140 -0.24(-0.16%)
Oct 10, 2023 143.61 145.03 142.73 143.84 4,977,978 +0.43(+0.30%)
Oct 09, 2023 141.50 144.03 140.87 143.40 7,406,032 +5.72(+4.15%)
Oct 06, 2023 136.06 139.19 135.15 137.68 6,551,540 +2.47(+1.83%)
Oct 05, 2023 133.28 136.19 133.28 135.22 5,078,165 +0.17(+0.12%)
Oct 04, 2023 138.59 138.72 133.61 135.05 7,943,372 -5.59(-3.97%)
Oct 03, 2023 140.10 141.06 138.77 140.64 5,724,271 -0.53(-0.38%)
Oct 02, 2023 146.09 146.40 139.99 141.17 6,761,646 -4.87(-3.33%)
Sep 29, 2023 149.10 149.10 145.46 146.04 5,767,856 -2.60(-1.75%)
Sep 28, 2023 147.63 149.61 147.56 148.63 5,814,400 +0.80(+0.54%)
Sep 27, 2023 145.91 149.01 145.26 147.83 6,249,040 +4.25(+2.96%)
Sep 26, 2023 142.68 144.81 142.48 143.59 3,846,312 -0.62(-0.43%)
Sep 25, 2023 141.57 144.34 143.57 144.21 3,489,590 +2.61(+1.84%)
Sep 22, 2023 143.37 144.29 141.37 141.60 6,014,338 -0.41(-0.29%)
Sep 21, 2023 144.56 145.26 141.70 142.02 5,757,890 -1.67(-1.16%)
Sep 20, 2023 145.10 146.82 143.55 143.69 4,025,369 -2.24(-1.54%)
Sep 19, 2023 149.01 149.34 145.19 145.93 4,239,561 -1.63(-1.10%)
Sep 18, 2023 148.92 149.20 146.75 147.56 3,473,739 +0.04(+0.03%)
Sep 15, 2023 149.05 149.68 146.98 147.52 5,707,456 -2.55(-1.70%)
Sep 14, 2023 150.91 151.87 149.80 150.07 4,707,298 +0.74(+0.49%)
Sep 13, 2023 151.27 151.52 148.33 149.33 3,518,032 -1.75(-1.16%)
Sep 12, 2023 148.95 151.41 148.71 151.08 3,993,213 +3.56(+2.42%)
Sep 11, 2023 151.44 151.92 147.07 147.52 4,366,689 -2.96(-1.96%)
Sep 08, 2023 149.57 151.83 149.56 150.47 3,310,711 +1.71(+1.15%)
Sep 07, 2023 148.85 149.89 148.24 148.76 3,301,180 -0.01(-0.01%)
Sep 06, 2023 148.37 150.15 147.37 148.77 3,515,123 -0.04(-0.03%)
Sep 05, 2023 150.39 151.39 148.77 148.81 5,376,002 -0.83(-0.56%)
Sep 01, 2023 147.82 150.08 147.63 149.65 3,901,357 +3.60(+2.47%)
Aug 31, 2023 146.44 146.69 144.72 146.04 2,656,537 +0.13(+0.09%)
Aug 30, 2023 145.37 146.54 144.83 145.91 2,967,488 +0.98(+0.68%)
Aug 29, 2023 144.70 145.20 142.73 144.93 2,237,514 +0.73(+0.50%)
Aug 28, 2023 144.59 145.51 143.19 144.21 2,444,356 +0.83(+0.58%)
Aug 25, 2023 142.68 144.10 141.01 143.37 3,230,582 +1.83(+1.29%)
Aug 24, 2023 140.97 143.05 140.96 141.54 3,074,780 -0.93(-0.65%)
Aug 23, 2023 142.42 143.02 140.63 142.48 4,155,769 -1.46(-1.02%)
Aug 22, 2023 145.63 146.19 143.86 143.94 2,634,270 -1.48(-1.02%)
Aug 21, 2023 146.36 147.24 143.97 145.42 2,547,222 +0.16(+0.11%)
Aug 18, 2023 142.27 145.28 142.13 145.27 5,409,981 +1.50(+1.04%)
Aug 17, 2023 144.17 145.37 143.50 143.76 3,585,702 +1.98(+1.39%)
Aug 16, 2023 142.56 144.58 141.66 141.79 3,676,016 -0.64(-0.45%)
Aug 15, 2023 143.31 143.66 141.63 142.43 3,519,887 -2.72(-1.87%)
Aug 14, 2023 145.37 145.56 143.71 145.15 3,256,335 -1.02(-0.70%)
Aug 11, 2023 144.24 146.88 144.22 146.17 3,096,698 +1.71(+1.18%)
Aug 10, 2023 145.68 146.88 143.29 144.46 3,525,547 -1.25(-0.86%)
Aug 09, 2023 145.42 147.76 144.22 145.71 4,423,059 +1.91(+1.33%)
Aug 08, 2023 139.78 143.84 138.94 143.79 3,726,558 +1.33(+0.93%)
Aug 07, 2023 142.14 142.97 141.07 142.47 3,184,050 +0.79(+0.55%)
Aug 04, 2023 141.21 143.62 140.59 141.68 4,367,345 +1.06(+0.75%)
Aug 03, 2023 138.37 142.00 137.06 140.62 5,131,278 +2.87(+2.08%)
Aug 02, 2023 138.89 139.44 136.30 137.75 4,533,226 -2.28(-1.63%)
Aug 01, 2023 138.83 140.18 137.96 140.03 4,474,815 -0.46(-0.33%)
Jul 31, 2023 139.52 140.68 139.36 140.49 3,263,904 +2.07(+1.50%)
Jul 28, 2023 136.72 138.54 135.50 138.42 3,912,718 +2.73(+2.01%)
Jul 27, 2023 138.15 138.60 135.19 135.69 3,638,995 -0.99(-0.73%)
Jul 26, 2023 134.79 137.24 134.72 136.68 2,616,934 +0.39(+0.29%)
Jul 25, 2023 135.47 137.54 134.50 136.29 3,782,359 +0.45(+0.33%)
Jul 24, 2023 134.28 137.18 134.07 135.84 4,788,929 +2.17(+1.62%)
Jul 21, 2023 133.87 133.87 132.17 133.67 3,895,295 +0.71(+0.53%)
Jul 20, 2023 132.69 133.24 131.69 132.96 3,807,945 +1.40(+1.06%)
Jul 19, 2023 131.50 132.94 130.78 131.56 3,947,926 +0.67(+0.51%)
Jul 18, 2023 127.53 132.10 127.43 130.90 6,099,935 +3.58(+2.81%)
Jul 17, 2023 126.37 128.02 125.94 127.32 3,279,806 +0.54(+0.43%)
Jul 14, 2023 130.99 130.99 126.58 126.78 4,607,867 -4.71(-3.58%)
Jul 13, 2023 131.26 133.55 130.49 131.49 6,477,993 +0.34(+0.26%)
Jul 12, 2023 131.64 132.58 130.46 131.14 4,516,820 +0.47(+0.36%)
Jul 11, 2023 128.40 130.91 127.76 130.67 4,338,999 +3.16(+2.48%)
Jul 10, 2023 126.41 127.67 125.99 127.51 2,954,099 +1.07(+0.85%)
Jul 07, 2023 122.53 128.23 122.53 126.44 5,218,753 +3.49(+2.84%)
Jul 06, 2023 125.20 125.69 121.05 122.95 5,828,073 -3.17(-2.52%)
Jul 05, 2023 127.40 127.47 125.70 126.12 3,206,274 -0.60(-0.47%)
Jul 03, 2023 126.73 127.72 126.29 126.72 2,042,014 +0.18(+0.14%)
Jun 30, 2023 127.01 127.50 125.25 126.55 3,175,699 +0.75(+0.59%)
Jun 29, 2023 123.70 125.84 123.44 125.80 3,120,816 +2.39(+1.93%)
Jun 28, 2023 122.05 123.73 120.75 123.41 4,205,422 +1.39(+1.14%)
Jun 27, 2023 121.05 122.47 119.95 122.03 3,376,991 +0.66(+0.54%)
Jun 26, 2023 119.86 122.51 119.83 121.37 2,929,211 +1.85(+1.55%)
Jun 23, 2023 118.56 120.34 118.28 119.52 5,129,791 -1.02(-0.85%)
Jun 22, 2023 121.07 121.40 119.71 120.54 5,165,499 -2.33(-1.89%)
Jun 21, 2023 121.11 123.75 120.98 122.87 2,757,319 +1.24(+1.02%)
Jun 20, 2023 124.00 124.00 120.14 121.63 4,725,496 -3.02(-2.43%)
Jun 16, 2023 125.25 125.26 123.28 124.66 5,959,723 +0.54(+0.43%)
Jun 15, 2023 121.99 124.12 5,353,724 +6.37(+5.41%)
May 08, 2023 120.42 121.12 117.52 117.75 4,457,317 +0.32(+0.27%)
May 05, 2023 117.03 118.66 116.67 117.43 4,450,542 +3.95(+3.48%)
May 04, 2023 115.23 116.79 113.09 113.47 6,629,057 -1.73(-1.50%)
May 03, 2023 115.39 117.43 114.59 115.20 5,929,029 -2.29(-1.95%)
May 02, 2023 121.30 121.39 115.75 117.49 6,412,129 -5.68(-4.61%)
May 01, 2023 122.25 124.35 121.79 123.17 4,372,227 -0.87(-0.70%)
Apr 28, 2023 121.03 125.06 120.21 124.04 6,329,332 +3.24(+2.68%)
Apr 27, 2023 120.30 121.60 118.75 120.80 4,091,959 +0.93(+0.77%)
Apr 26, 2023 121.44 122.31 118.96 119.88 5,119,569 -2.13(-1.74%)
Apr 25, 2023 124.51 124.64 121.52 122.00 4,852,993 -4.12(-3.27%)
Apr 24, 2023 123.31 126.69 123.14 126.12 3,595,694 +2.27(+1.84%)
Apr 21, 2023 125.43 125.58 123.21 123.85 3,139,948 -1.08(-0.87%)
Apr 20, 2023 125.07 125.72 123.68 124.93 3,880,129 -2.01(-1.58%)
Apr 19, 2023 126.26 126.98 124.68 126.94 5,664,241 -1.44(-1.13%)
Apr 18, 2023 128.71 128.80 127.04 128.38 3,531,814 -0.44(-0.34%)
Apr 17, 2023 131.57 131.69 128.35 128.82 5,246,838 -2.35(-1.79%)
Apr 14, 2023 131.25 132.27 129.99 131.18 3,188,944 -0.12(-0.09%)
Apr 13, 2023 130.15 132.16 129.83 131.29 4,370,738 +0.78(+0.60%)
Apr 12, 2023 132.39 132.40 130.26 130.51 2,986,194 -1.07(-0.82%)
Apr 11, 2023 130.32 132.03 129.46 131.59 3,729,227 +1.80(+1.38%)
Apr 10, 2023 128.41 131.16 128.14 129.79 3,606,620 +2.73(+2.15%)
Apr 06, 2023 128.46 128.91 126.93 127.06 3,877,546 -1.81(-1.41%)
Apr 05, 2023 127.85 129.00 126.03 128.87 5,331,954 +1.23(+0.96%)
Apr 04, 2023 131.23 131.46 125.68 127.64 5,025,098 -3.01(-2.30%)
Apr 03, 2023 130.24 131.77 128.11 130.65 9,399,662 +6.14(+4.93%)
Mar 31, 2023 123.94 125.04 123.36 124.51 2,963,209 +1.55(+1.26%)
Mar 30, 2023 124.29 124.50 122.05 122.96 4,224,963 -0.11(-0.09%)
Mar 29, 2023 123.27 123.66 121.98 123.07 3,465,021 +1.39(+1.14%)
Mar 28, 2023 119.55 122.86 119.31 121.68 4,171,033 +1.57(+1.31%)
Mar 27, 2023 118.67 120.80 116.50 120.11 5,674,261 +3.28(+2.81%)
Mar 24, 2023 113.53 117.32 112.49 116.83 4,698,237 +1.21(+1.05%)
Mar 23, 2023 118.70 120.00 114.34 115.62 6,592,584 -1.74(-1.48%)
Mar 22, 2023 120.64 121.64 117.27 117.36 4,500,924 -3.24(-2.69%)
Mar 21, 2023 119.06 121.28 118.55 120.60 6,060,494 +4.06(+3.48%)
Mar 20, 2023 114.67 117.77 114.28 116.54 7,720,022 +2.65(+2.33%)
Mar 17, 2023 115.86 116.26 112.20 113.89 9,136,006 -2.51(-2.15%)
Mar 16, 2023 110.98 116.50 110.50 116.40 11,018,336 +3.12(+2.75%)
Mar 15, 2023 116.16 116.54 110.59 113.28 15,894,013 -7.66(-6.33%)
Mar 14, 2023 120.79 124.90 118.64 120.94 8,834,236 +0.78(+0.64%)
Mar 13, 2023 120.36 123.88 117.73 120.16 11,783,074 -3.78(-3.05%)
Mar 10, 2023 126.47 128.56 123.36 123.94 7,638,597 -2.57(-2.03%)
Mar 09, 2023 130.42 132.60 126.41 126.50 5,762,312 -3.18(-2.46%)
Mar 08, 2023 130.88 133.22 128.10 129.69 9,228,747 -2.03(-1.54%)
Mar 07, 2023 133.42 133.92 131.10 131.72 5,643,740 -2.24(-1.67%)
Mar 06, 2023 135.38 136.60 133.46 133.96 5,822,310 -2.66(-1.95%)
Mar 03, 2023 131.61 137.26 130.95 136.62 6,726,921 +3.19(+2.39%)
Mar 02, 2023 131.14 134.12 129.93 133.43 3,011,982 +1.80(+1.37%)
Mar 01, 2023 128.06 132.13 127.67 131.63 4,399,768 +2.92(+2.27%)
Feb 28, 2023 132.21 132.49 128.61 128.71 3,836,122 -1.94(-1.48%)
Feb 27, 2023 130.34 131.73 128.87 130.64 3,461,562 +0.75(+0.57%)
Feb 24, 2023 126.96 130.24 125.20 129.90 7,286,433 +1.75(+1.37%)
Feb 23, 2023 126.95 128.88 125.59 128.15 4,368,281 +3.74(+3.00%)
Feb 22, 2023 124.69 126.12 122.60 124.41 4,600,859 -0.14(-0.11%)
Feb 21, 2023 125.88 126.93 124.12 124.55 4,633,573 -1.89(-1.49%)
Feb 17, 2023 130.23 130.28 125.56 126.43 7,292,135 -5.69(-4.31%)
Feb 16, 2023 133.66 135.35 132.08 132.12 2,525,400 -1.76(-1.32%)
Feb 15, 2023 134.03 134.11 131.12 133.89 5,058,715 -2.24(-1.64%)
Feb 14, 2023 134.02 136.61 133.39 136.12 2,898,215 +0.78(+0.58%)
Feb 13, 2023 135.19 136.31 133.57 135.34 3,583,649 -0.95(-0.70%)
Feb 10, 2023 131.15 136.38 131.15 136.29 5,321,562 +6.77(+5.22%)
Feb 09, 2023 131.79 132.05 129.33 129.52 2,671,718 -2.05(-1.56%)
Feb 08, 2023 133.31 134.14 130.12 131.57 3,431,005 -1.62(-1.21%)
Feb 07, 2023 129.01 133.37 127.84 133.19 4,951,887 +5.17(+4.04%)
Feb 06, 2023 130.54 131.74 126.76 128.02 4,725,738 -2.60(-1.99%)
Feb 03, 2023 131.51 134.77 130.43 130.62 6,704,212 -0.59(-0.45%)
Feb 02, 2023 133.33 133.88 129.44 131.22 6,707,400 -2.07(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.