Skip to main content

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

151.20 -3.45 (-2.23%)
Streaming Delayed Price Updated: 12:42 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 155.28 156.70 154.33 154.65 1,549,052 +0.01(+0.01%)
Nov 23, 2022 155.05 156.59 153.01 154.64 3,745,508 -2.49(-1.58%)
Nov 22, 2022 153.35 157.31 153.10 157.13 3,348,371 +6.13(+4.06%)
Nov 21, 2022 150.73 151.58 145.18 151.00 8,553,236 -2.93(-1.90%)
Nov 18, 2022 152.19 154.44 148.57 153.93 5,693,008 -1.72(-1.11%)
Nov 17, 2022 153.64 155.77 152.14 155.65 4,664,166 -0.33(-0.21%)
Nov 16, 2022 158.52 158.75 155.15 155.98 3,231,569 -4.64(-2.89%)
Nov 15, 2022 157.98 161.03 156.44 160.62 4,577,246 +3.80(+2.42%)
Nov 14, 2022 158.00 161.42 156.73 156.82 3,799,861 -2.32(-1.46%)
Nov 11, 2022 157.55 160.91 157.11 159.14 4,352,549 +4.85(+3.14%)
Nov 10, 2022 152.57 154.43 149.58 154.29 3,771,819 +5.57(+3.75%)
Nov 09, 2022 156.01 156.60 148.30 148.72 6,231,340 -10.47(-6.58%)
Nov 08, 2022 159.98 160.01 156.64 159.19 3,557,481 -1.04(-0.65%)
Nov 07, 2022 156.98 161.00 156.72 160.23 4,892,932 +4.71(+3.03%)
Nov 04, 2022 156.35 158.46 152.16 155.52 5,622,040 +2.95(+1.93%)
Nov 03, 2022 148.13 153.58 147.42 152.57 4,863,471 +3.40(+2.28%)
Nov 02, 2022 153.16 148.75 149.17 3,913,433 -4.03(-2.63%)
Nov 01, 2022 154.09 154.36 151.92 153.20 4,157,182 +1.91(+1.26%)
Oct 31, 2022 148.13 152.95 147.75 151.29 5,688,428 +2.02(+1.35%)
Oct 28, 2022 151.25 152.39 145.53 149.27 5,894,107 -0.68(-0.45%)
Oct 27, 2022 153.15 155.09 149.72 149.95 4,253,926 -1.23(-0.81%)
Oct 26, 2022 149.42 153.13 149.42 151.18 5,082,940 +2.32(+1.56%)
Oct 25, 2022 147.19 149.14 145.82 148.86 2,981,005 +1.23(+0.83%)
Oct 24, 2022 147.40 149.18 146.00 147.63 3,414,218 +0.04(+0.03%)
Oct 21, 2022 145.46 147.71 142.76 147.59 5,409,329 +3.24(+2.24%)
Oct 20, 2022 147.70 149.25 143.73 144.35 4,395,973 -1.59(-1.09%)
Oct 19, 2022 142.00 146.67 141.43 145.94 4,621,412 +3.64(+2.56%)
Oct 18, 2022 141.82 144.22 139.33 142.30 5,365,187 +1.39(+0.99%)
Oct 17, 2022 140.27 142.98 139.31 140.91 4,584,891 +3.28(+2.38%)
Oct 14, 2022 143.08 145.31 137.28 137.63 5,013,421 -7.20(-4.97%)
Oct 13, 2022 137.05 145.75 136.83 144.83 6,129,295 +5.12(+3.66%)
Oct 12, 2022 137.24 140.86 135.24 139.71 3,245,960 +1.56(+1.13%)
Oct 11, 2022 136.76 141.08 135.30 138.15 6,238,588 -1.86(-1.33%)
Oct 10, 2022 142.99 144.84 138.63 140.01 4,396,143 -2.57(-1.80%)
Oct 07, 2022 144.35 146.71 141.40 142.58 5,709,997 -1.77(-1.23%)
Oct 06, 2022 140.96 145.25 140.95 144.35 4,023,157 +2.07(+1.45%)
Oct 05, 2022 139.75 143.45 136.45 142.28 7,011,574 +2.56(+1.83%)
Oct 04, 2022 136.51 140.00 135.26 139.72 8,214,589 +6.96(+5.24%)
Oct 03, 2022 130.38 133.78 129.45 132.76 5,525,633 +8.04(+6.45%)
Sep 30, 2022 123.26 126.70 122.10 124.72 4,445,792 -0.01(-0.01%)
Sep 29, 2022 124.00 124.78 120.61 124.73 5,689,104 -0.81(-0.65%)
Sep 28, 2022 119.32 126.18 118.19 125.54 7,529,673 +7.73(+6.56%)
Sep 27, 2022 117.05 119.91 115.98 117.81 6,473,044 +2.98(+2.60%)
Sep 26, 2022 117.39 119.80 114.58 114.83 7,186,357 -3.78(-3.19%)
Sep 23, 2022 123.00 123.48 117.24 118.61 10,751,237 -10.40(-8.06%)
Sep 22, 2022 133.52 134.62 128.90 129.01 5,450,599 -2.25(-1.71%)
Sep 21, 2022 136.63 137.39 131.23 131.26 4,419,778 -2.81(-2.10%)
Sep 20, 2022 134.97 135.53 131.90 134.07 3,609,255 -1.95(-1.43%)
Sep 19, 2022 131.50 136.52 131.33 136.02 4,951,312 -0.04(-0.03%)
Sep 16, 2022 138.91 139.21 132.85 136.06 8,657,198 -3.80(-2.72%)
Sep 15, 2022 141.84 142.63 139.09 139.86 6,362,664 -5.12(-3.53%)
Sep 14, 2022 142.36 146.78 141.94 144.98 5,325,476 +4.94(+3.53%)
Sep 13, 2022 141.86 144.27 139.43 140.04 6,163,316 -3.94(-2.73%)
Sep 12, 2022 144.27 145.70 142.17 143.98 3,647,863 +1.97(+1.39%)
Sep 09, 2022 141.39 143.01 140.20 142.00 3,675,683 +3.81(+2.76%)
Sep 08, 2022 137.52 139.06 136.37 138.20 3,891,105 +1.62(+1.18%)
Sep 07, 2022 135.99 138.08 134.07 136.58 7,523,397 -2.54(-1.82%)
Sep 06, 2022 142.40 142.99 138.38 139.12 4,923,028 -2.08(-1.48%)
Sep 02, 2022 142.52 143.07 139.48 141.20 6,495,236 +3.25(+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.