Skip to main content

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

152.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 115.03 118.10 112.58 113.87 10,187,004 -4.33(-3.66%)
Jun 29, 2022 126.46 127.29 117.60 118.20 8,562,402 -6.59(-5.28%)
Jun 28, 2022 124.94 126.61 121.92 124.78 10,458,227 +3.20(+2.63%)
Jun 27, 2022 118.22 122.50 116.99 121.58 10,654,034 +5.32(+4.57%)
Jun 24, 2022 116.98 119.83 114.79 116.26 13,706,571 +1.38(+1.20%)
Jun 23, 2022 121.00 121.82 112.00 114.88 16,868,616 -5.20(-4.33%)
Jun 22, 2022 121.17 123.98 119.27 120.08 12,519,743 -7.65(-5.99%)
Jun 21, 2022 125.80 129.44 125.36 127.74 9,716,904 +5.04(+4.11%)
Jun 17, 2022 131.69 132.41 120.88 122.70 16,492,855 -9.64(-7.28%)
Jun 16, 2022 137.19 138.92 131.09 132.34 10,670,751 -8.97(-6.35%)
Jun 15, 2022 143.51 145.05 137.91 141.31 7,706,330 -2.12(-1.48%)
Jun 14, 2022 148.25 149.03 140.51 143.43 9,584,800 -1.09(-0.75%)
Jun 13, 2022 147.80 148.61 140.78 144.52 10,447,361 -9.61(-6.23%)
Jun 10, 2022 154.56 157.42 151.24 154.12 7,518,331 -2.65(-1.69%)
Jun 09, 2022 157.27 159.82 155.06 156.78 5,871,493 -2.10(-1.32%)
Jun 08, 2022 161.30 161.65 157.36 158.88 6,845,000 -1.37(-0.86%)
Jun 07, 2022 153.85 160.37 153.41 160.25 4,953,391 +5.80(+3.75%)
Jun 06, 2022 154.58 155.46 152.23 154.46 4,893,050 +1.34(+0.87%)
Jun 03, 2022 151.26 153.59 150.56 153.12 4,573,138 +1.80(+1.19%)
Jun 02, 2022 149.99 152.79 148.87 151.32 6,842,975 +0.04(+0.03%)
Jun 01, 2022 148.74 152.58 147.22 151.28 7,424,756 +4.78(+3.27%)
May 31, 2022 151.76 153.13 145.12 146.50 11,362,466 -2.28(-1.54%)
May 27, 2022 142.73 148.81 141.76 148.78 6,088,726 +5.71(+3.99%)
May 26, 2022 140.93 144.90 140.89 143.07 7,408,506 +3.19(+2.28%)
May 25, 2022 135.37 140.12 134.18 139.88 6,692,191 +5.41(+4.02%)
May 24, 2022 133.13 135.32 131.14 134.47 6,552,266 -0.44(-0.32%)
May 23, 2022 131.04 135.23 129.39 134.90 6,931,183 +5.31(+4.10%)
May 20, 2022 129.99 131.53 126.30 129.59 5,757,477 +0.77(+0.60%)
May 19, 2022 125.44 131.17 125.44 128.82 6,498,106 -0.06(-0.04%)
May 18, 2022 134.06 134.06 126.44 128.88 6,910,580 -4.39(-3.29%)
May 17, 2022 131.78 134.08 130.24 133.26 6,658,533 +3.77(+2.91%)
May 16, 2022 127.44 131.38 127.03 129.49 8,999,277 +2.89(+2.28%)
May 13, 2022 123.87 127.87 123.87 126.60 6,484,046 +5.15(+4.24%)
May 12, 2022 120.81 123.31 117.96 121.45 9,015,576 -0.27(-0.22%)
May 11, 2022 124.31 128.09 121.48 121.71 7,993,700 +0.58(+0.48%)
May 10, 2022 122.23 125.23 116.98 121.14 9,126,854 +0.59(+0.49%)
May 09, 2022 130.96 131.06 119.88 120.55 13,235,217 -13.87(-10.32%)
May 06, 2022 134.36 135.02 130.25 134.42 6,803,521 +1.73(+1.31%)
May 05, 2022 137.28 137.69 128.78 132.69 9,450,250 -3.54(-2.60%)
May 04, 2022 134.06 136.72 130.16 136.23 10,762,807 +5.30(+4.04%)
May 03, 2022 125.77 131.73 125.67 130.93 8,146,366 +5.87(+4.70%)
May 02, 2022 122.78 125.72 120.60 125.06 13,944,323 +0.18(+0.14%)
Apr 29, 2022 128.44 129.89 123.99 124.88 7,528,775 -3.33(-2.59%)
Apr 28, 2022 125.42 129.71 121.22 128.20 8,420,061 +3.97(+3.20%)
Apr 27, 2022 123.14 125.69 120.35 124.23 7,047,476 +1.79(+1.46%)
Apr 26, 2022 124.55 126.88 122.28 122.44 6,125,067 -1.37(-1.11%)
Apr 25, 2022 122.02 124.78 117.47 123.82 12,154,864 -2.44(-1.93%)
Apr 22, 2022 130.56 132.64 125.45 126.25 9,357,372 -5.46(-4.14%)
Apr 21, 2022 139.25 139.90 130.71 131.71 9,687,767 -5.99(-4.35%)
Apr 20, 2022 136.87 138.33 135.04 137.70 6,005,244 +1.86(+1.37%)
Apr 19, 2022 136.48 137.92 134.59 135.84 5,713,674 -2.14(-1.55%)
Apr 18, 2022 137.27 139.46 135.65 137.98 6,722,718 +2.57(+1.90%)
Apr 14, 2022 134.93 136.78 134.11 135.41 4,782,493 +0.32(+0.24%)
Apr 13, 2022 133.92 135.67 131.59 135.09 5,596,077 +3.47(+2.63%)
Apr 12, 2022 132.36 135.13 131.42 131.62 6,491,846 +1.80(+1.39%)
Apr 11, 2022 131.31 131.31 128.00 129.82 7,096,779 -2.71(-2.04%)
Apr 08, 2022 130.14 133.48 129.99 132.53 4,824,608 +2.95(+2.27%)
Apr 07, 2022 130.13 131.40 125.79 129.59 6,103,394 +1.17(+0.92%)
Apr 06, 2022 129.64 131.43 127.25 128.41 5,650,725 -0.13(-0.10%)
Apr 05, 2022 132.68 134.53 128.37 128.54 6,086,688 -3.02(-2.30%)
Apr 04, 2022 133.06 134.05 129.97 131.57 5,878,178 +0.37(+0.28%)
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.