Skip to main content

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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 99.84 101.67 100.61 7,715,776 +0.55(+0.55%)
Jan 28, 2022 99.52 101.01 96.87 100.06 11,234,031 +1.04(+1.05%)
Jan 27, 2022 101.30 102.74 96.49 99.02 13,423,914 +0.05(+0.05%)
Jan 26, 2022 102.14 103.67 97.66 98.97 13,340,735 -1.30(-1.30%)
Jan 25, 2022 95.16 101.06 93.34 100.28 12,093,082 +3.67(+3.80%)
Jan 24, 2022 91.63 97.00 89.52 96.60 15,357,340 +1.71(+1.80%)
Jan 21, 2022 96.89 97.69 93.86 94.90 16,214,633 -3.54(-3.60%)
Jan 20, 2022 100.50 103.61 98.24 98.44 10,239,677 -3.42(-3.35%)
Jan 19, 2022 104.10 104.45 100.52 101.85 11,453,486 -1.13(-1.10%)
Jan 18, 2022 105.70 106.60 101.84 102.98 8,510,039 -1.77(-1.68%)
Jan 14, 2022 104.75 0 +3.15(+3.10%)
Jan 13, 2022 102.98 104.43 101.13 101.60 7,149,183 -2.02(-1.95%)
Jan 12, 2022 103.60 104.38 102.03 103.62 8,359,587 +1.08(+1.05%)
Jan 11, 2022 99.41 103.13 97.74 102.54 9,215,810 +4.34(+4.42%)
Jan 10, 2022 98.41 99.23 96.16 98.20 9,647,743 -0.61(-0.62%)
Jan 07, 2022 99.29 99.78 97.55 98.81 6,071,579 +0.08(+0.08%)
Jan 06, 2022 98.74 99.95 96.69 98.74 8,481,291 +2.92(+3.04%)
Jan 05, 2022 99.83 100.83 95.67 95.82 9,186,433 -3.02(-3.06%)
Jan 04, 2022 95.84 99.25 95.72 98.84 7,917,613 +4.07(+4.29%)
Jan 03, 2022 90.80 94.86 90.74 94.77 8,810,853 +4.29(+4.75%)
Dec 31, 2021 90.34 91.23 90.05 90.48 3,290,396 -0.30(-0.33%)
Dec 30, 2021 92.89 93.52 90.72 90.78 4,420,646 -1.74(-1.88%)
Dec 29, 2021 92.76 93.87 91.77 92.52 3,904,227 -0.38(-0.41%)
Dec 28, 2021 94.16 95.03 92.42 92.90 4,030,422 -0.81(-0.87%)
Dec 27, 2021 90.24 93.77 88.67 93.71 5,103,827 +3.64(+4.04%)
Dec 23, 2021 90.71 91.55 89.96 90.06 3,278,506 -0.34(-0.38%)
Dec 22, 2021 89.66 91.37 88.42 90.40 4,142,474 +0.52(+0.58%)
Dec 21, 2021 87.34 90.13 87.33 89.88 6,676,130 +4.05(+4.72%)
Dec 20, 2021 84.80 85.95 83.07 85.84 8,451,382 -2.05(-2.33%)
Dec 17, 2021 88.12 89.29 86.23 87.89 8,387,244 -1.06(-1.19%)
Dec 16, 2021 91.13 92.71 88.79 88.95 6,597,662 -0.85(-0.95%)
Dec 15, 2021 89.15 90.42 86.12 89.80 9,102,817 +0.36(+0.40%)
Dec 14, 2021 89.82 91.80 89.08 89.44 6,043,594 -1.61(-1.77%)
Dec 13, 2021 94.02 94.35 90.99 91.06 5,936,355 -4.29(-4.50%)
Dec 10, 2021 95.65 95.96 92.44 95.35 4,529,762 +1.14(+1.21%)
Dec 09, 2021 94.84 95.37 93.91 94.21 7,144,022 -1.72(-1.79%)
Dec 08, 2021 96.33 96.98 95.43 95.93 4,597,150 +0.18(+0.19%)
Dec 07, 2021 94.19 97.17 94.16 95.75 10,660,587 +3.70(+4.02%)
Dec 06, 2021 90.78 93.21 88.63 92.05 7,967,892 +2.74(+3.07%)
Dec 03, 2021 92.70 93.28 88.18 89.31 7,624,224 -1.34(-1.48%)
Dec 02, 2021 87.11 91.31 85.79 90.66 9,524,387 +2.84(+3.24%)
Dec 01, 2021 94.51 94.58 87.77 87.81 10,545,297 -3.62(-3.96%)
Nov 30, 2021 91.17 92.71 89.35 91.44 13,942,988 -2.48(-2.64%)
Nov 29, 2021 95.61 96.88 92.59 93.91 9,267,080 +1.15(+1.24%)
Nov 26, 2021 92.51 92.94 89.72 92.76 12,275,125 -6.52(-6.56%)
Nov 24, 2021 97.17 99.91 96.93 99.27 6,915,806 +1.29(+1.31%)
Nov 23, 2021 95.97 98.33 95.72 97.99 7,835,807 +3.79(+4.03%)
Nov 22, 2021 92.87 96.47 92.76 94.20 11,485,459 +1.46(+1.58%)
Nov 19, 2021 94.64 95.36 92.15 92.73 13,105,186 -4.87(-4.99%)
Nov 18, 2021 97.61 98.05 97.41 97.60 6,268,232 +0.21(+0.21%)
Nov 17, 2021 100.03 101.14 96.82 97.40 8,400,815 -3.59(-3.55%)
Nov 16, 2021 101.72 101.96 99.90 100.98 5,918,249 -0.55(-0.55%)
Nov 15, 2021 100.66 102.62 99.04 101.54 6,257,774 +0.69(+0.68%)
Nov 12, 2021 100.35 101.39 99.73 100.85 5,263,015 -0.22(-0.22%)
Nov 11, 2021 100.32 102.41 100.03 101.08 6,355,930 +1.52(+1.53%)
Nov 10, 2021 103.46 99.56 9,816,634 -3.52(-3.41%)
Nov 09, 2021 104.47 105.01 101.60 103.07 7,117,960 -1.58(-1.51%)
Nov 08, 2021 104.20 105.95 104.04 104.65 5,943,234 +1.65(+1.60%)
Nov 05, 2021 101.64 103.35 100.82 103.00 7,616,535 +2.76(+2.75%)
Nov 04, 2021 103.11 103.80 99.02 100.24 8,352,830 -0.60(-0.60%)
Nov 03, 2021 100.15 102.89 99.74 100.84 8,779,414 -0.95(-0.93%)
Nov 02, 2021 102.33 103.72 101.07 101.79 7,180,718 -1.09(-1.06%)
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.