Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

156.21 +0.73 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 127.01 127.50 125.25 126.55 3,175,699 +0.75(+0.59%)
Jun 29, 2023 123.70 125.84 123.44 125.80 3,120,816 +2.39(+1.93%)
Jun 28, 2023 122.05 123.73 120.75 123.41 4,205,422 +1.39(+1.14%)
Jun 27, 2023 121.05 122.47 119.95 122.03 3,376,991 +0.66(+0.54%)
Jun 26, 2023 119.86 122.51 119.83 121.37 2,929,211 +1.85(+1.55%)
Jun 23, 2023 118.56 120.34 118.28 119.52 5,129,791 -1.02(-0.85%)
Jun 22, 2023 121.07 121.40 119.71 120.54 5,165,499 -2.33(-1.89%)
Jun 21, 2023 121.11 123.75 120.98 122.87 2,757,319 +1.24(+1.02%)
Jun 20, 2023 124.00 124.00 120.14 121.63 4,725,496 -3.02(-2.43%)
Jun 16, 2023 125.25 125.26 123.28 124.66 5,959,723 +0.54(+0.43%)
Jun 15, 2023 121.99 124.12 5,353,724 +6.37(+5.41%)
May 08, 2023 120.42 121.12 117.52 117.75 4,457,317 +0.32(+0.27%)
May 05, 2023 117.03 118.66 116.67 117.43 4,450,542 +3.95(+3.48%)
May 04, 2023 115.23 116.79 113.09 113.47 6,629,057 -1.73(-1.50%)
May 03, 2023 115.39 117.43 114.59 115.20 5,929,029 -2.29(-1.95%)
May 02, 2023 121.30 121.39 115.75 117.49 6,412,129 -5.68(-4.61%)
May 01, 2023 122.25 124.35 121.79 123.17 4,372,227 -0.87(-0.70%)
Apr 28, 2023 121.03 125.06 120.21 124.04 6,329,332 +3.24(+2.68%)
Apr 27, 2023 120.30 121.60 118.75 120.80 4,091,959 +0.93(+0.77%)
Apr 26, 2023 121.44 122.31 118.96 119.88 5,119,569 -2.13(-1.74%)
Apr 25, 2023 124.51 124.64 121.52 122.00 4,852,993 -4.12(-3.27%)
Apr 24, 2023 123.31 126.69 123.14 126.12 3,595,694 +2.27(+1.84%)
Apr 21, 2023 125.43 125.58 123.21 123.85 3,139,948 -1.08(-0.87%)
Apr 20, 2023 125.07 125.72 123.68 124.93 3,880,129 -2.01(-1.58%)
Apr 19, 2023 126.26 126.98 124.68 126.94 5,664,241 -1.44(-1.13%)
Apr 18, 2023 128.71 128.80 127.04 128.38 3,531,814 -0.44(-0.34%)
Apr 17, 2023 131.57 131.69 128.35 128.82 5,246,838 -2.35(-1.79%)
Apr 14, 2023 131.25 132.27 129.99 131.18 3,188,944 -0.12(-0.09%)
Apr 13, 2023 130.15 132.16 129.83 131.29 4,370,738 +0.78(+0.60%)
Apr 12, 2023 132.39 132.40 130.26 130.51 2,986,194 -1.07(-0.82%)
Apr 11, 2023 130.32 132.03 129.46 131.59 3,729,227 +1.80(+1.38%)
Apr 10, 2023 128.41 131.16 128.14 129.79 3,606,620 +2.73(+2.15%)
Apr 06, 2023 128.46 128.91 126.93 127.06 3,877,546 -1.81(-1.41%)
Apr 05, 2023 127.85 129.00 126.03 128.87 5,331,954 +1.23(+0.96%)
Apr 04, 2023 131.23 131.46 125.68 127.64 5,025,098 -3.01(-2.30%)
Apr 03, 2023 130.24 131.77 128.11 130.65 9,399,662 +6.14(+4.93%)
Mar 31, 2023 123.94 125.04 123.36 124.51 2,963,209 +1.55(+1.26%)
Mar 30, 2023 124.29 124.50 122.05 122.96 4,224,963 -0.11(-0.09%)
Mar 29, 2023 123.27 123.66 121.98 123.07 3,465,021 +1.39(+1.14%)
Mar 28, 2023 119.55 122.86 119.31 121.68 4,171,033 +1.57(+1.31%)
Mar 27, 2023 118.67 120.80 116.50 120.11 5,674,261 +3.28(+2.81%)
Mar 24, 2023 113.53 117.32 112.49 116.83 4,698,237 +1.21(+1.05%)
Mar 23, 2023 118.70 120.00 114.34 115.62 6,592,584 -1.74(-1.48%)
Mar 22, 2023 120.64 121.64 117.27 117.36 4,500,924 -3.24(-2.69%)
Mar 21, 2023 119.06 121.28 118.55 120.60 6,060,494 +4.06(+3.48%)
Mar 20, 2023 114.67 117.77 114.28 116.54 7,720,022 +2.65(+2.33%)
Mar 17, 2023 115.86 116.26 112.20 113.89 9,136,006 -2.51(-2.15%)
Mar 16, 2023 110.98 116.50 110.50 116.40 11,018,336 +3.12(+2.75%)
Mar 15, 2023 116.16 116.54 110.59 113.28 15,894,013 -7.66(-6.33%)
Mar 14, 2023 120.79 124.90 118.64 120.94 8,834,236 +0.78(+0.64%)
Mar 13, 2023 120.36 123.88 117.73 120.16 11,783,074 -3.78(-3.05%)
Mar 10, 2023 126.47 128.56 123.36 123.94 7,638,597 -2.57(-2.03%)
Mar 09, 2023 130.42 132.60 126.41 126.50 5,762,312 -3.18(-2.46%)
Mar 08, 2023 130.88 133.22 128.10 129.69 9,228,747 -2.03(-1.54%)
Mar 07, 2023 133.42 133.92 131.10 131.72 5,643,740 -2.24(-1.67%)
Mar 06, 2023 135.38 136.60 133.46 133.96 5,822,310 -2.66(-1.95%)
Mar 03, 2023 131.61 137.26 130.95 136.62 6,726,921 +3.19(+2.39%)
Mar 02, 2023 131.14 134.12 129.93 133.43 3,011,982 +1.80(+1.37%)
Mar 01, 2023 128.06 132.13 127.67 131.63 4,399,768 +2.92(+2.27%)
Feb 28, 2023 132.21 132.49 128.61 128.71 3,836,122 -1.94(-1.48%)
Feb 27, 2023 130.34 131.73 128.87 130.64 3,461,562 +0.75(+0.57%)
Feb 24, 2023 126.96 130.24 125.20 129.90 7,286,433 +1.75(+1.37%)
Feb 23, 2023 126.95 128.88 125.59 128.15 4,368,281 +3.74(+3.00%)
Feb 22, 2023 124.69 126.12 122.60 124.41 4,600,859 -0.14(-0.11%)
Feb 21, 2023 125.88 126.93 124.12 124.55 4,633,573 -1.89(-1.49%)
Feb 17, 2023 130.23 130.28 125.56 126.43 7,292,135 -5.69(-4.31%)
Feb 16, 2023 133.66 135.35 132.08 132.12 2,525,400 -1.76(-1.32%)
Feb 15, 2023 134.03 134.11 131.12 133.89 5,058,715 -2.24(-1.64%)
Feb 14, 2023 134.02 136.61 133.39 136.12 2,898,215 +0.78(+0.58%)
Feb 13, 2023 135.19 136.31 133.57 135.34 3,583,649 -0.95(-0.70%)
Feb 10, 2023 131.15 136.38 131.15 136.29 5,321,562 +6.77(+5.22%)
Feb 09, 2023 131.79 132.05 129.33 129.52 2,671,718 -2.05(-1.56%)
Feb 08, 2023 133.31 134.14 130.12 131.57 3,431,005 -1.62(-1.21%)
Feb 07, 2023 129.01 133.37 127.84 133.19 4,951,887 +5.17(+4.04%)
Feb 06, 2023 130.54 131.74 126.76 128.02 4,725,738 -2.60(-1.99%)
Feb 03, 2023 131.51 134.77 130.43 130.62 6,704,212 -0.59(-0.45%)
Feb 02, 2023 133.33 133.88 129.44 131.22 6,707,400 -2.07(-1.55%)
Feb 01, 2023 135.63 136.00 129.89 133.29 6,613,732 -3.16(-2.32%)
Jan 31, 2023 134.33 136.76 133.50 136.45 3,014,685 +2.07(+1.54%)
Jan 30, 2023 137.04 137.56 134.29 134.38 5,602,126 -4.49(-3.23%)
Jan 27, 2023 140.91 142.06 138.72 138.87 3,307,209 -1.92(-1.36%)
Jan 26, 2023 138.86 140.88 136.75 140.79 4,626,825 +3.30(+2.40%)
Jan 25, 2023 136.61 137.54 134.29 137.49 3,055,457 -0.15(-0.11%)
Jan 24, 2023 139.02 139.02 136.84 137.63 5,768,198 -1.50(-1.08%)
Jan 23, 2023 138.50 140.36 137.65 139.13 4,554,651 +1.97(+1.44%)
Jan 20, 2023 136.00 137.38 134.21 137.16 5,853,224 +1.95(+1.44%)
Jan 19, 2023 131.84 135.78 131.53 135.21 3,586,071 +2.58(+1.95%)
Jan 18, 2023 136.13 138.67 132.53 132.63 4,890,840 -2.64(-1.95%)
Jan 17, 2023 135.96 137.05 134.40 135.27 3,371,935 +0.64(+0.47%)
Jan 13, 2023 133.77 135.00 131.86 134.63 2,488,844 +0.71(+0.53%)
Jan 12, 2023 131.33 135.03 130.99 133.93 4,390,493 +3.84(+2.95%)
Jan 11, 2023 130.91 130.94 128.23 130.08 2,324,018 +1.01(+0.78%)
Jan 10, 2023 128.75 129.50 126.12 129.08 3,138,168 +0.44(+0.34%)
Jan 09, 2023 130.45 131.64 128.29 128.64 4,027,080 +1.30(+1.02%)
Jan 06, 2023 126.62 128.74 125.96 127.34 3,098,427 +2.56(+2.05%)
Jan 05, 2023 124.03 125.86 122.73 124.79 4,724,296 +0.18(+0.15%)
Jan 04, 2023 121.93 125.94 121.41 124.60 5,502,119 +0.44(+0.35%)
Jan 03, 2023 129.72 131.04 122.64 124.17 6,528,094 -7.36(-5.59%)
Dec 30, 2022 129.78 131.71 129.67 131.53 2,274,678 +0.64(+0.49%)
Dec 29, 2022 127.33 131.44 127.15 130.89 2,450,159 +2.76(+2.15%)
Dec 28, 2022 133.25 133.31 127.73 128.13 3,969,681 -5.95(-4.44%)
Dec 27, 2022 133.82 134.58 132.61 134.08 2,350,690 +0.87(+0.65%)
Dec 23, 2022 129.63 133.25 129.00 133.21 3,158,644 +4.95(+3.86%)
Dec 22, 2022 132.38 132.38 125.30 128.26 5,904,985 -4.17(-3.15%)
Dec 21, 2022 132.03 132.81 129.48 132.44 4,110,204 +3.28(+2.54%)
Dec 20, 2022 127.74 129.99 127.06 129.15 3,676,838 +1.35(+1.05%)
Dec 19, 2022 130.78 131.54 126.77 127.81 3,369,795 -2.10(-1.62%)
Dec 16, 2022 128.41 130.30 127.20 129.91 5,843,475 -2.28(-1.72%)
Dec 15, 2022 130.26 132.29 129.09 132.19 4,733,169 +0.55(+0.42%)
Dec 14, 2022 133.38 134.33 130.23 131.64 4,879,109 -0.69(-0.52%)
Dec 13, 2022 134.11 134.60 131.08 132.33 5,895,740 +2.34(+1.80%)
Dec 12, 2022 126.70 130.66 125.70 130.00 5,584,328 +4.75(+3.79%)
Dec 09, 2022 128.03 129.19 125.22 125.25 6,353,547 -2.39(-1.87%)
Dec 08, 2022 133.57 134.04 127.02 127.64 7,584,914 -2.97(-2.27%)
Dec 07, 2022 132.30 133.39 129.25 130.61 4,906,055 -1.14(-0.87%)
Dec 06, 2022 134.49 136.56 130.40 131.75 6,690,134 -3.75(-2.77%)
Dec 05, 2022 143.17 144.48 134.59 135.50 6,301,333 -6.59(-4.64%)
Dec 02, 2022 142.60 143.91 141.17 142.10 5,093,509 -1.20(-0.84%)
Dec 01, 2022 148.20 148.68 143.15 143.30 6,357,027 -2.91(-1.99%)
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%)
Sep 01, 2022 135.31 136.18 131.64 132.59 7,750,430 -5.37(-3.89%)
Aug 31, 2022 133.60 139.85 132.37 137.96 6,624,368 +1.38(+1.01%)
Aug 30, 2022 141.16 141.16 134.97 136.57 9,507,167 -7.18(-4.99%)
Aug 29, 2022 140.94 146.42 140.30 143.75 5,362,315 +1.74(+1.22%)
Aug 26, 2022 143.31 145.18 140.86 142.01 4,083,213 -1.34(-0.93%)
Aug 25, 2022 143.50 144.08 141.33 143.35 5,113,663 +0.84(+0.59%)
Aug 24, 2022 140.61 142.78 139.69 142.51 6,017,343 +2.75(+1.97%)
Aug 23, 2022 139.26 143.78 139.00 139.76 7,393,759 +3.05(+2.23%)
Aug 22, 2022 134.84 137.54 131.78 136.71 7,588,532 +0.77(+0.57%)
Aug 19, 2022 136.78 137.66 135.12 135.94 7,935,755 -1.93(-1.40%)
Aug 18, 2022 133.91 138.19 133.91 137.86 6,590,200 +5.77(+4.37%)
Aug 17, 2022 129.70 133.29 129.22 132.09 5,666,006 +1.86(+1.43%)
Aug 16, 2022 132.04 133.46 128.50 130.24 5,243,695 -0.02(-0.02%)
Aug 15, 2022 128.40 131.09 125.73 130.25 5,300,896 -3.41(-2.55%)
Aug 12, 2022 131.68 133.75 130.61 133.67 4,361,343 +1.22(+0.92%)
Aug 11, 2022 130.22 133.84 129.75 132.45 6,345,479 +5.40(+4.25%)
Aug 10, 2022 125.05 127.51 122.38 127.04 5,908,494 +2.11(+1.69%)
Aug 09, 2022 124.90 127.25 123.88 124.94 4,298,389 +1.47(+1.19%)
Aug 08, 2022 123.19 125.10 122.49 123.47 4,186,405 +0.47(+0.38%)
Aug 05, 2022 117.66 124.77 117.43 123.00 4,741,861 +3.67(+3.08%)
Aug 04, 2022 123.66 124.89 118.96 119.33 7,065,883 -5.83(-4.66%)
Aug 03, 2022 129.80 129.96 122.96 125.17 6,120,541 -3.23(-2.52%)
Aug 02, 2022 127.37 130.00 125.98 128.40 4,471,284 +0.62(+0.48%)
Aug 01, 2022 127.44 128.73 124.77 127.78 5,173,846 -2.81(-2.15%)
Jul 29, 2022 129.24 131.69 128.36 130.59 4,854,258 +4.21(+3.33%)
Jul 28, 2022 127.22 128.98 123.08 126.38 4,668,580 +0.58(+0.46%)
Jul 27, 2022 122.09 126.44 120.89 125.79 5,625,743 +4.76(+3.93%)
Jul 26, 2022 123.90 124.63 119.42 121.04 4,747,897 -0.86(-0.70%)
Jul 25, 2022 117.74 122.04 115.87 121.90 5,667,077 +6.33(+5.48%)
Jul 22, 2022 118.73 120.08 114.98 115.57 5,073,104 -2.57(-2.18%)
Jul 21, 2022 117.84 118.63 114.24 118.14 8,105,970 -3.43(-2.82%)
Jul 20, 2022 116.87 121.94 116.25 121.57 6,644,077 +3.36(+2.85%)
Jul 19, 2022 113.53 118.55 113.23 118.21 6,081,673 +4.47(+3.93%)
Jul 18, 2022 113.78 115.96 113.12 113.74 7,060,321 +3.19(+2.89%)
Jul 15, 2022 110.52 110.72 107.70 110.55 7,822,644 +2.67(+2.47%)
Jul 14, 2022 105.40 107.92 103.52 107.88 8,785,995 -1.91(-1.74%)
Jul 13, 2022 107.11 111.97 107.11 109.78 6,363,652 +0.91(+0.83%)
Jul 12, 2022 107.69 109.88 106.37 108.88 7,408,394 -2.64(-2.37%)
Jul 11, 2022 111.53 113.31 109.45 111.52 6,263,192 -1.35(-1.20%)
Jul 08, 2022 114.50 115.30 110.95 112.87 5,870,514 -0.32(-0.29%)
Jul 07, 2022 110.26 114.30 109.95 113.19 9,266,619 +6.09(+5.69%)
Jul 06, 2022 107.56 110.38 102.93 107.11 11,232,380 -1.84(-1.69%)
Jul 05, 2022 112.01 112.49 106.10 108.94 12,319,232 -6.30(-5.47%)
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.