Skip to main content

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

118.97 +0.88 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 118.36 120.82 117.42 118.97 3,816,513 +0.88(+0.75%)
May 31, 2023 118.00 119.39 117.39 118.09 5,108,545 -1.83(-1.53%)
May 30, 2023 120.23 120.50 118.26 119.92 4,692,754 -2.42(-1.98%)
May 26, 2023 123.67 123.74 121.19 122.34 2,858,705 -0.42(-0.34%)
May 25, 2023 123.82 124.05 121.54 122.76 4,055,129 -3.40(-2.69%)
May 24, 2023 126.31 127.18 124.46 126.16 5,423,232 +0.66(+0.53%)
May 23, 2023 126.39 127.57 125.33 125.50 3,212,436 +0.32(+0.26%)
May 22, 2023 123.06 126.34 122.89 125.18 5,191,036 +2.14(+1.74%)
May 19, 2023 124.16 124.92 122.27 123.04 3,893,620 +0.23(+0.19%)
May 18, 2023 119.75 122.97 118.73 122.81 3,480,411 +2.42(+2.01%)
May 17, 2023 119.39 121.25 117.72 120.39 4,264,030 +2.58(+2.19%)
May 16, 2023 120.50 121.41 117.77 117.81 3,940,143 -3.46(-2.85%)
May 15, 2023 120.17 122.31 119.26 121.27 5,370,726 +2.25(+1.89%)
May 12, 2023 119.10 119.66 117.12 119.02 4,149,472 +1.10(+0.93%)
May 11, 2023 117.37 118.58 116.86 117.92 4,059,953 -1.39(-1.17%)
May 10, 2023 120.28 120.78 118.04 119.31 3,378,367 -0.69(-0.57%)
May 09, 2023 119.23 121.39 118.46 120.00 3,587,492 -0.66(-0.55%)
May 08, 2023 123.40 124.12 120.43 120.66 4,349,736 +0.33(+0.27%)
May 05, 2023 119.93 121.59 119.55 120.33 4,343,125 +4.05(+3.48%)
May 04, 2023 118.08 119.68 115.89 116.28 6,469,059 -1.77(-1.50%)
May 03, 2023 118.24 120.33 117.42 118.05 5,785,927 -2.35(-1.95%)
May 02, 2023 124.30 124.39 118.61 120.40 6,257,367 -5.82(-4.61%)
May 01, 2023 125.27 127.43 124.80 126.22 4,266,700 -0.89(-0.70%)
Apr 28, 2023 124.02 128.15 123.18 127.11 6,176,569 +3.32(+2.68%)
Apr 27, 2023 123.27 124.61 121.69 123.79 3,993,197 +0.95(+0.77%)
Apr 26, 2023 124.44 125.34 121.90 122.84 4,996,004 -2.18(-1.74%)
Apr 25, 2023 127.59 127.72 124.52 125.02 4,735,862 -4.22(-3.27%)
Apr 24, 2023 126.36 129.82 126.19 129.24 3,508,909 +2.33(+1.84%)
Apr 21, 2023 128.53 128.69 126.26 126.91 3,064,163 -1.11(-0.87%)
Apr 20, 2023 128.16 128.83 126.74 128.02 3,786,479 -2.06(-1.58%)
Apr 19, 2023 129.38 130.12 127.76 130.08 5,527,530 -1.48(-1.12%)
Apr 18, 2023 131.89 131.99 130.18 131.56 3,446,571 -0.45(-0.34%)
Apr 17, 2023 134.82 134.95 131.53 132.01 5,120,201 -2.41(-1.79%)
Apr 14, 2023 134.50 135.54 133.20 134.42 3,111,977 -0.12(-0.09%)
Apr 13, 2023 133.37 135.43 133.04 134.54 4,265,247 +0.80(+0.60%)
Apr 12, 2023 135.66 135.67 133.48 133.74 2,914,120 -1.10(-0.82%)
Apr 11, 2023 133.54 135.30 132.66 134.84 3,639,219 +1.84(+1.38%)
Apr 10, 2023 131.59 134.40 131.31 133.00 3,519,572 +2.80(+2.15%)
Apr 06, 2023 131.64 132.10 130.07 130.20 3,783,959 -1.86(-1.41%)
Apr 05, 2023 131.01 132.19 129.15 132.06 5,203,263 +1.26(+0.96%)
Apr 04, 2023 134.48 134.71 128.79 130.80 4,903,813 -3.08(-2.30%)
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.