Skip to main content

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

135.64 +2.97 (+2.24%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 148.29 148.29 144.67 145.25 5,799,264 -2.58(-1.75%)
Sep 28, 2023 146.83 148.80 146.76 147.83 5,846,062 +0.80(+0.54%)
Sep 27, 2023 145.12 148.20 144.47 147.03 6,283,068 +4.22(+2.96%)
Sep 26, 2023 141.91 144.03 141.71 142.81 3,867,256 -0.62(-0.43%)
Sep 25, 2023 140.81 143.56 142.79 143.43 3,508,592 +2.59(+1.84%)
Sep 22, 2023 142.59 143.51 140.61 140.84 6,047,088 -0.41(-0.29%)
Sep 21, 2023 143.77 144.47 140.93 141.25 5,789,244 -1.66(-1.16%)
Sep 20, 2023 144.31 146.02 142.77 142.91 4,047,288 -2.23(-1.54%)
Sep 19, 2023 148.20 148.54 144.40 145.14 4,262,647 -1.62(-1.10%)
Sep 18, 2023 148.11 148.39 145.95 146.76 3,492,655 +0.04(+0.03%)
Sep 15, 2023 148.24 148.87 146.18 146.72 5,738,519 -2.54(-1.70%)
Sep 14, 2023 150.10 151.04 148.99 149.26 4,732,918 +0.73(+0.49%)
Sep 13, 2023 150.45 150.70 147.53 148.53 3,537,179 -1.74(-1.16%)
Sep 12, 2023 148.14 150.60 147.91 150.26 4,014,946 +3.55(+2.42%)
Sep 11, 2023 150.62 151.09 146.28 146.72 4,390,454 -2.94(-1.97%)
Sep 08, 2023 148.76 151.01 148.75 149.66 3,328,729 +1.70(+1.15%)
Sep 07, 2023 148.05 149.08 147.44 147.96 3,319,147 -0.01(-0.01%)
Sep 06, 2023 147.57 149.34 146.57 147.97 3,534,254 -0.04(-0.03%)
Sep 05, 2023 149.58 150.57 147.97 148.01 5,405,261 -0.83(-0.56%)
Sep 01, 2023 147.02 149.27 146.83 148.84 3,922,590 +3.58(+2.47%)
Aug 31, 2023 145.64 145.90 143.93 145.25 2,670,995 +0.13(+0.09%)
Aug 30, 2023 144.59 145.75 144.05 145.12 2,983,639 +0.98(+0.68%)
Aug 29, 2023 143.91 144.41 141.96 144.15 2,249,692 +0.72(+0.50%)
Aug 28, 2023 143.81 144.72 142.42 143.43 2,457,659 +0.83(+0.58%)
Aug 25, 2023 141.91 143.32 140.25 142.59 3,248,164 +1.82(+1.29%)
Aug 24, 2023 140.21 142.27 140.20 140.78 3,091,514 -0.93(-0.66%)
Aug 23, 2023 141.65 142.24 139.87 141.71 4,178,386 -1.46(-1.02%)
Aug 22, 2023 144.84 145.40 143.08 143.16 2,648,607 -1.47(-1.02%)
Aug 21, 2023 145.56 146.44 143.19 144.64 2,561,086 +0.16(+0.11%)
Aug 18, 2023 141.50 144.50 141.36 144.48 5,439,425 +1.49(+1.05%)
Aug 17, 2023 143.39 144.59 142.72 142.99 3,605,217 +1.96(+1.39%)
Aug 16, 2023 141.78 143.80 140.89 141.02 3,696,022 -0.64(-0.45%)
Aug 15, 2023 142.54 142.88 140.87 141.66 3,539,044 -2.71(-1.87%)
Aug 14, 2023 144.59 144.77 142.94 144.36 3,274,058 -1.02(-0.70%)
Aug 11, 2023 143.45 146.08 143.44 145.38 3,113,552 +1.70(+1.18%)
Aug 10, 2023 144.89 146.08 142.52 143.68 3,544,735 -1.24(-0.86%)
Aug 09, 2023 144.64 146.96 143.44 144.92 4,447,131 +1.91(+1.33%)
Aug 08, 2023 139.03 143.06 138.19 143.01 3,746,840 +1.32(+0.93%)
Aug 07, 2023 141.37 142.19 140.31 141.70 3,201,379 +0.78(+0.55%)
Aug 04, 2023 140.44 142.84 139.83 140.91 4,391,114 +1.05(+0.75%)
Aug 03, 2023 137.62 141.24 136.31 139.86 5,159,205 +2.85(+2.08%)
Aug 02, 2023 138.14 138.69 135.56 137.01 4,557,898 -2.27(-1.63%)
Aug 01, 2023 138.08 139.42 137.21 139.27 4,499,169 -0.46(-0.33%)
Jul 31, 2023 138.76 139.92 138.61 139.73 3,281,667 +2.06(+1.50%)
Jul 28, 2023 135.98 137.79 134.77 137.67 3,934,013 +2.72(+2.01%)
Jul 27, 2023 137.40 137.85 134.46 134.96 3,658,800 -0.99(-0.73%)
Jul 26, 2023 134.07 136.50 133.99 135.94 2,631,177 +0.39(+0.29%)
Jul 25, 2023 134.74 136.80 133.77 135.55 3,802,945 +0.45(+0.33%)
Jul 24, 2023 133.56 136.44 133.34 135.10 4,814,993 +2.16(+1.62%)
Jul 21, 2023 133.15 133.15 131.45 132.94 3,916,495 +0.70(+0.53%)
Jul 20, 2023 131.97 132.52 130.98 132.24 3,828,670 +1.39(+1.06%)
Jul 19, 2023 130.78 132.22 130.07 130.85 3,969,412 +0.66(+0.51%)
Jul 18, 2023 126.84 131.39 126.74 130.19 6,133,134 +3.56(+2.81%)
Jul 17, 2023 125.68 127.33 125.25 126.63 3,297,656 +0.54(+0.43%)
Jul 14, 2023 130.28 130.28 125.90 126.09 4,632,945 -4.68(-3.58%)
Jul 13, 2023 130.55 132.82 129.79 130.77 6,513,249 +0.34(+0.26%)
Jul 12, 2023 130.93 131.86 129.76 130.43 4,541,403 +0.47(+0.36%)
Jul 11, 2023 127.71 130.20 127.07 129.96 4,362,614 +3.15(+2.48%)
Jul 10, 2023 125.72 126.98 125.31 126.82 2,970,176 +1.06(+0.85%)
Jul 07, 2023 121.86 127.54 121.86 125.75 5,247,156 +3.47(+2.84%)
Jul 06, 2023 124.52 125.01 120.39 122.28 5,859,792 -3.15(-2.52%)
Jul 05, 2023 126.71 126.78 125.02 125.44 3,223,724 -0.60(-0.47%)
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.