Skip to main content

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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 147.13 147.39 142.69 146.21 5,099,109 +1.34(+0.92%)
Nov 29, 2022 145.07 146.81 143.61 144.87 6,546,209 +1.69(+1.18%)
Nov 28, 2022 144.10 145.86 142.79 143.18 6,720,250 -5.46(-3.67%)
Nov 25, 2022 149.25 150.61 148.33 148.64 1,611,671 +0.01(+0.01%)
Nov 23, 2022 149.03 150.50 147.06 148.63 3,896,917 -2.39(-1.58%)
Nov 22, 2022 147.39 151.20 147.15 151.03 3,483,726 +5.89(+4.06%)
Nov 21, 2022 144.87 145.69 139.53 145.13 8,898,995 -2.82(-1.90%)
Nov 18, 2022 146.28 148.44 142.80 147.95 5,923,144 -1.65(-1.10%)
Nov 17, 2022 147.67 149.72 146.23 149.60 4,852,712 -0.32(-0.21%)
Nov 16, 2022 152.36 152.58 149.12 149.92 3,362,203 -4.46(-2.89%)
Nov 15, 2022 151.84 154.77 150.36 154.38 4,762,278 +3.65(+2.42%)
Nov 14, 2022 151.86 155.15 150.64 150.73 3,953,467 -2.23(-1.46%)
Nov 11, 2022 151.43 154.66 151.01 152.96 4,528,498 +4.66(+3.14%)
Nov 10, 2022 146.64 148.43 143.77 148.29 3,924,292 +5.35(+3.74%)
Nov 09, 2022 149.95 150.52 142.54 142.94 6,483,238 -10.06(-6.58%)
Nov 08, 2022 153.76 153.79 150.55 153.00 3,701,289 -1.00(-0.65%)
Nov 07, 2022 150.88 154.75 150.63 154.00 5,090,725 +4.53(+3.03%)
Nov 04, 2022 150.28 152.30 146.25 149.48 5,849,307 +2.84(+1.93%)
Nov 03, 2022 142.38 147.61 141.69 146.64 5,060,073 +3.27(+2.28%)
Nov 02, 2022 147.21 142.97 143.37 4,071,631 -3.87(-2.63%)
Nov 01, 2022 148.10 148.36 146.02 147.25 4,325,233 +1.84(+1.26%)
Oct 31, 2022 142.38 147.01 142.01 145.41 5,918,379 +1.94(+1.35%)
Oct 28, 2022 145.37 146.47 139.88 143.47 6,132,372 -0.65(-0.45%)
Oct 27, 2022 147.20 149.06 143.90 144.12 4,425,888 -1.18(-0.81%)
Oct 26, 2022 143.61 147.18 143.61 145.31 5,288,414 +2.23(+1.56%)
Oct 25, 2022 141.47 143.34 140.15 143.08 3,101,510 +1.18(+0.83%)
Oct 24, 2022 141.67 143.38 140.33 141.89 3,552,235 +0.04(+0.03%)
Oct 21, 2022 139.81 141.97 137.21 141.86 5,627,997 +3.11(+2.25%)
Oct 20, 2022 141.96 143.45 138.15 138.74 4,573,677 -1.53(-1.09%)
Oct 19, 2022 136.48 140.97 135.94 140.27 4,808,229 +3.50(+2.56%)
Oct 18, 2022 136.31 138.62 133.92 136.77 5,582,071 +1.34(+0.99%)
Oct 17, 2022 134.82 137.43 133.90 135.44 4,770,232 +3.15(+2.38%)
Oct 14, 2022 137.52 139.66 131.95 132.28 5,216,085 -6.92(-4.97%)
Oct 13, 2022 131.72 140.09 131.51 139.20 6,377,067 +4.92(+3.66%)
Oct 12, 2022 131.91 135.39 129.99 134.28 3,377,175 +1.50(+1.13%)
Oct 11, 2022 131.45 135.60 130.04 132.78 6,490,779 -1.79(-1.33%)
Oct 10, 2022 137.43 139.21 133.24 134.57 4,573,854 -2.47(-1.80%)
Oct 07, 2022 138.74 141.01 135.91 137.04 5,940,820 -1.70(-1.23%)
Oct 06, 2022 135.48 139.61 135.47 138.74 4,185,790 +1.99(+1.45%)
Oct 05, 2022 134.32 137.88 131.15 136.75 7,295,012 +2.46(+1.83%)
Oct 04, 2022 131.21 134.56 130.00 134.29 8,546,658 +6.69(+5.24%)
Oct 03, 2022 125.31 128.58 124.42 127.60 5,749,003 +7.73(+6.45%)
Sep 30, 2022 118.47 121.78 117.36 119.87 4,625,510 -0.01(-0.01%)
Sep 29, 2022 119.18 119.93 115.92 119.88 5,919,082 -0.78(-0.64%)
Sep 28, 2022 114.68 121.28 113.60 120.66 7,834,055 +7.43(+6.56%)
Sep 27, 2022 112.50 115.25 111.47 113.23 6,734,712 +2.87(+2.60%)
Sep 26, 2022 112.83 115.14 110.13 110.37 7,476,860 -3.63(-3.19%)
Sep 23, 2022 118.22 118.68 112.69 114.00 11,185,849 -10.00(-8.06%)
Sep 22, 2022 128.33 129.39 123.89 124.00 5,670,936 -2.16(-1.71%)
Sep 21, 2022 131.32 132.05 126.13 126.16 4,598,444 -2.70(-2.10%)
Sep 20, 2022 129.73 130.26 126.78 128.86 3,755,156 -1.87(-1.43%)
Sep 19, 2022 126.39 131.22 126.23 130.74 5,151,465 -0.04(-0.03%)
Sep 16, 2022 133.51 133.80 127.69 130.78 9,007,159 -3.65(-2.72%)
Sep 15, 2022 136.32 137.09 133.69 134.43 6,619,870 -4.92(-3.53%)
Sep 14, 2022 136.83 141.08 136.43 139.35 5,540,755 +4.75(+3.53%)
Sep 13, 2022 136.34 138.66 134.01 134.60 6,412,464 -3.78(-2.73%)
Sep 12, 2022 138.66 140.04 136.65 138.38 3,795,326 +1.90(+1.39%)
Sep 09, 2022 135.90 137.45 134.75 136.49 3,824,270 +3.66(+2.76%)
Sep 08, 2022 132.18 133.66 131.07 132.83 4,048,400 +1.55(+1.18%)
Sep 07, 2022 130.70 132.71 128.86 131.27 7,827,525 -2.44(-1.82%)
Sep 06, 2022 136.87 137.43 133.00 133.71 5,122,039 -2.00(-1.48%)
Sep 02, 2022 136.98 137.51 134.06 135.72 6,757,802 +3.13(+2.36%)
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.