Skip to main content

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

145.45 +3.41 (+2.40%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 143.46 145.55 141.28 145.45 4,478,541 +3.41(+2.40%)
Jan 25, 2023 141.13 142.09 138.74 142.04 2,957,534 -0.15(-0.11%)
Jan 24, 2023 143.62 143.62 141.37 142.19 5,583,334 -1.55(-1.08%)
Jan 23, 2023 143.09 145.01 142.21 143.74 4,408,680 +2.04(+1.44%)
Jan 20, 2023 140.50 141.93 138.65 141.70 5,665,635 +2.01(+1.44%)
Jan 19, 2023 136.21 140.28 135.89 139.69 3,469,939 +2.67(+1.95%)
Jan 18, 2023 140.64 143.26 136.92 137.02 4,734,095 -2.73(-1.95%)
Jan 17, 2023 140.46 141.59 138.85 139.75 3,263,869 +0.66(+0.47%)
Jan 13, 2023 138.20 139.47 136.23 139.09 2,409,080 +0.73(+0.53%)
Jan 12, 2023 135.68 139.50 135.33 138.36 4,249,783 +3.97(+2.95%)
Jan 11, 2023 135.25 135.28 132.48 134.39 2,249,536 +1.04(+0.78%)
Jan 10, 2023 133.01 133.78 130.30 133.35 3,037,594 +0.45(+0.34%)
Jan 09, 2023 134.77 136.00 132.54 132.90 3,898,017 +1.34(+1.02%)
Jan 06, 2023 130.81 133.00 130.13 131.56 2,999,126 +2.64(+2.05%)
Jan 05, 2023 128.14 130.03 126.79 128.92 4,572,888 +0.19(+0.15%)
Jan 04, 2023 125.97 130.11 125.43 128.73 5,325,783 +0.45(+0.35%)
Jan 03, 2023 134.01 135.38 126.70 128.28 6,318,877 -7.60(-5.59%)
Dec 30, 2022 134.08 136.07 133.96 135.88 2,201,778 +0.66(+0.49%)
Dec 29, 2022 131.55 135.79 131.36 135.22 2,371,635 +2.85(+2.15%)
Dec 28, 2022 137.66 137.72 131.96 132.37 3,842,458 -6.15(-4.44%)
Dec 27, 2022 138.25 139.04 137.00 138.52 2,275,354 +0.90(+0.65%)
Dec 23, 2022 133.92 137.66 133.28 137.62 3,057,414 +5.11(+3.86%)
Dec 22, 2022 136.76 136.76 129.45 132.51 5,715,737 -4.31(-3.15%)
Dec 21, 2022 136.40 137.21 133.77 136.82 3,978,477 +3.39(+2.54%)
Dec 20, 2022 131.97 134.29 131.27 133.43 3,559,000 +1.39(+1.05%)
Dec 19, 2022 135.11 135.90 130.97 132.04 3,261,797 -2.17(-1.62%)
Dec 16, 2022 132.66 134.62 131.41 134.21 5,656,199 -2.35(-1.72%)
Dec 15, 2022 134.58 136.67 133.37 136.56 4,581,476 +0.57(+0.42%)
Dec 14, 2022 137.79 138.78 134.54 136.00 4,722,740 -0.71(-0.52%)
Dec 13, 2022 138.55 139.06 135.42 136.71 5,706,789 +2.41(+1.80%)
Dec 12, 2022 130.89 134.98 129.86 134.30 5,405,356 +4.91(+3.79%)
Dec 09, 2022 132.26 133.47 129.36 129.39 6,149,923 -2.47(-1.87%)
Dec 08, 2022 137.99 138.48 131.22 131.87 7,341,826 -3.07(-2.27%)
Dec 07, 2022 136.68 137.80 133.53 134.94 4,748,822 -1.18(-0.87%)
Dec 06, 2022 138.95 141.08 134.72 136.12 6,475,723 -3.87(-2.77%)
Dec 05, 2022 147.91 149.26 139.05 139.99 6,099,383 -6.81(-4.64%)
Dec 02, 2022 147.32 148.68 145.85 146.80 4,930,268 -1.24(-0.84%)
Dec 01, 2022 153.11 153.60 147.89 148.04 6,153,292 -3.01(-1.99%)
Nov 30, 2022 152.00 152.27 147.42 151.05 4,935,689 +1.38(+0.92%)
Nov 29, 2022 149.87 151.68 148.37 149.67 6,336,411 +1.75(+1.18%)
Nov 28, 2022 148.88 150.69 147.52 147.92 6,504,874 -5.64(-3.67%)
Nov 25, 2022 154.19 155.60 153.25 153.56 1,560,019 +0.01(+0.01%)
Nov 23, 2022 153.96 155.48 151.93 153.55 3,772,026 -2.47(-1.58%)
Nov 22, 2022 152.27 156.20 152.02 156.03 3,372,077 +6.09(+4.06%)
Nov 21, 2022 149.67 150.51 144.15 149.94 8,613,793 -2.91(-1.90%)
Nov 18, 2022 151.12 153.36 147.53 152.85 5,733,314 -1.71(-1.11%)
Nov 17, 2022 152.56 154.68 151.07 154.56 4,697,188 -0.33(-0.21%)
Nov 16, 2022 157.41 157.63 154.06 154.88 3,254,448 -4.61(-2.89%)
Nov 15, 2022 156.87 159.90 155.34 159.49 4,609,652 +3.77(+2.42%)
Nov 14, 2022 156.89 160.28 155.63 155.72 3,826,763 -2.30(-1.46%)
Nov 11, 2022 156.44 159.78 156.00 158.02 4,383,365 +4.82(+3.14%)
Nov 10, 2022 151.50 153.34 148.53 153.21 3,798,523 +5.53(+3.75%)
Nov 09, 2022 154.91 155.50 147.26 147.67 6,275,457 -10.40(-6.58%)
Nov 08, 2022 158.85 158.88 155.54 158.07 3,582,667 -1.03(-0.65%)
Nov 07, 2022 155.88 159.87 155.62 159.10 4,927,574 +4.68(+3.03%)
Nov 04, 2022 155.25 157.35 151.09 154.43 5,661,844 +2.93(+1.93%)
Nov 03, 2022 147.09 152.50 146.38 151.50 4,897,904 +3.38(+2.28%)
Nov 02, 2022 152.08 147.70 148.12 3,941,140 -4.00(-2.63%)
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.