Skip to main content

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

132.67 +0.48 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 136.86 137.35 135.34 135.47 2,536,753 -1.20(-0.88%)
Dec 28, 2023 138.35 139.17 136.61 136.67 2,171,909 -2.34(-1.68%)
Dec 27, 2023 139.67 140.20 138.46 139.00 2,304,869 -0.58(-0.42%)
Dec 26, 2023 138.77 140.37 138.09 139.59 3,464,937 +2.16(+1.57%)
Dec 22, 2023 138.23 138.82 137.01 137.43 2,918,939 +0.32(+0.23%)
Dec 21, 2023 136.00 137.15 135.27 137.11 2,506,900 +1.56(+1.15%)
Dec 20, 2023 137.97 138.99 135.43 135.55 3,872,197 -2.05(-1.49%)
Dec 19, 2023 135.57 137.74 135.09 137.60 6,210,604 +1.67(+1.23%)
Dec 18, 2023 136.78 138.00 135.89 135.93 4,432,790 +1.70(+1.27%)
Dec 15, 2023 134.97 135.12 132.78 134.23 4,272,234 -0.60(-0.44%)
Dec 14, 2023 132.43 135.14 132.29 134.83 7,150,083 +4.56(+3.50%)
Dec 13, 2023 127.78 130.34 126.81 130.27 4,247,917 +3.16(+2.49%)
Dec 12, 2023 128.14 128.29 126.02 127.11 5,320,458 -2.78(-2.14%)
Dec 11, 2023 129.22 130.57 128.91 129.89 4,133,482 -0.07(-0.05%)
Dec 08, 2023 129.58 130.59 129.01 129.96 4,267,743 +1.59(+1.24%)
Dec 07, 2023 129.42 129.95 127.52 128.37 4,250,236 -0.07(-0.05%)
Dec 06, 2023 130.91 132.15 128.38 128.44 5,341,966 -3.55(-2.69%)
Dec 05, 2023 135.30 135.73 131.93 131.99 4,320,526 -2.97(-2.20%)
Dec 04, 2023 135.28 136.59 134.48 134.96 4,638,597 -1.64(-1.20%)
Dec 01, 2023 135.50 138.57 134.66 136.59 5,391,632 +1.08(+0.80%)
Nov 30, 2023 135.94 138.44 134.09 135.51 6,888,025 +0.76(+0.56%)
Nov 29, 2023 136.23 136.70 134.50 134.76 5,298,968 -0.51(-0.38%)
Nov 28, 2023 135.86 137.00 135.06 135.27 3,700,103 -0.37(-0.27%)
Nov 27, 2023 135.99 136.15 134.48 135.64 4,031,796 -1.18(-0.86%)
Nov 24, 2023 136.13 138.14 136.12 136.82 2,118,850 +0.62(+0.45%)
Nov 22, 2023 133.31 136.51 132.08 136.20 4,856,235 +0.07(+0.05%)
Nov 21, 2023 136.38 137.01 134.98 136.13 3,130,466 -1.23(-0.89%)
Nov 20, 2023 138.55 139.03 137.31 137.36 2,676,393 +0.22(+0.16%)
Nov 17, 2023 135.25 137.99 135.25 137.15 5,313,827 +2.96(+2.20%)
Nov 16, 2023 136.40 136.95 132.36 134.19 6,830,441 -3.99(-2.89%)
Nov 15, 2023 137.72 140.52 137.59 138.18 3,793,853 +0.16(+0.11%)
Nov 14, 2023 136.69 138.64 136.14 138.02 5,133,720 +2.25(+1.66%)
Nov 13, 2023 135.26 136.18 134.47 135.77 3,096,192 +1.07(+0.79%)
Nov 10, 2023 134.76 135.17 133.05 134.70 4,020,143 +1.48(+1.11%)
Nov 09, 2023 135.08 135.78 133.16 133.22 4,557,103 -0.94(-0.70%)
Nov 08, 2023 136.16 137.24 134.01 134.16 7,478,784 -2.94(-2.15%)
Nov 07, 2023 138.62 138.85 136.12 137.10 7,709,629 -4.00(-2.83%)
Nov 06, 2023 145.42 145.47 140.26 141.10 4,570,203 -3.86(-2.66%)
Nov 03, 2023 145.49 146.75 143.52 144.96 5,020,239 -1.07(-0.73%)
Nov 02, 2023 142.13 146.14 141.32 146.03 5,099,158 +3.69(+2.59%)
Nov 01, 2023 143.16 144.37 141.14 142.34 4,293,446 -0.26(-0.19%)
Oct 31, 2023 141.61 142.82 139.75 142.60 3,878,379 +1.79(+1.27%)
Oct 30, 2023 141.31 142.76 139.14 140.82 5,221,160 -0.49(-0.35%)
Oct 27, 2023 143.57 143.88 139.87 141.31 5,668,197 -1.91(-1.33%)
Oct 26, 2023 142.01 144.06 140.30 143.21 4,694,638 -0.67(-0.46%)
Oct 25, 2023 143.85 144.70 142.91 143.88 4,521,825 -0.23(-0.16%)
Oct 24, 2023 146.00 146.25 143.86 144.11 4,656,695 -1.15(-0.79%)
Oct 23, 2023 146.12 147.26 144.49 145.26 5,014,252 -2.15(-1.46%)
Oct 20, 2023 149.65 150.34 147.11 147.41 4,868,017 -2.52(-1.68%)
Oct 19, 2023 149.45 151.41 147.90 149.93 5,934,816 -0.28(-0.19%)
Oct 18, 2023 149.92 150.96 149.01 150.22 5,809,785 +1.12(+0.75%)
Oct 17, 2023 146.89 149.59 146.89 149.10 5,175,108 +1.74(+1.18%)
Oct 16, 2023 146.76 147.56 145.15 147.36 4,640,060 +1.47(+1.01%)
Oct 13, 2023 145.44 146.84 144.48 145.88 5,026,465 +3.01(+2.11%)
Oct 12, 2023 144.18 144.24 141.68 142.87 4,589,772 +0.05(+0.03%)
Oct 11, 2023 141.36 142.94 140.19 142.82 6,177,597 -0.24(-0.16%)
Oct 10, 2023 142.83 144.25 141.96 143.06 5,005,085 +0.43(+0.30%)
Oct 09, 2023 140.73 143.25 140.11 142.62 7,446,360 +5.69(+4.15%)
Oct 06, 2023 135.33 138.44 134.41 136.94 6,587,215 +2.45(+1.83%)
Oct 05, 2023 132.56 135.46 132.56 134.48 5,105,817 +0.17(+0.12%)
Oct 04, 2023 137.84 137.97 132.88 134.32 7,986,626 -5.56(-3.97%)
Oct 03, 2023 139.34 140.30 138.02 139.88 5,755,442 -0.53(-0.38%)
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.