Skip to main content

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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 121.99 125.02 121.95 124.12 5,353,724 +2.43(+2.00%)
Jun 14, 2023 124.72 125.07 120.27 121.69 4,819,481 -1.72(-1.39%)
Jun 13, 2023 123.74 126.28 123.33 123.41 5,266,256 +1.27(+1.04%)
Jun 12, 2023 121.92 123.85 120.82 122.14 6,613,837 -2.08(-1.67%)
Jun 09, 2023 124.67 125.70 123.50 124.22 4,803,395 -1.09(-0.87%)
Jun 08, 2023 125.89 126.40 122.82 125.31 5,663,321 -0.65(-0.52%)
Jun 07, 2023 122.48 126.12 122.20 125.97 5,773,079 +4.47(+3.68%)
Jun 06, 2023 117.57 121.62 117.19 121.50 4,389,888 +2.31(+1.94%)
Jun 05, 2023 122.15 123.46 119.02 119.18 5,039,075 -1.69(-1.40%)
Jun 02, 2023 118.77 121.47 117.94 120.87 6,605,373 +4.77(+4.11%)
Jun 01, 2023 115.50 117.90 114.59 116.10 3,910,906 +0.86(+0.75%)
May 31, 2023 115.15 116.51 114.56 115.24 5,234,893 -1.79(-1.53%)
May 30, 2023 117.33 117.59 115.41 117.03 4,808,819 -2.36(-1.98%)
May 26, 2023 120.69 120.75 118.27 119.39 2,929,408 -0.41(-0.34%)
May 25, 2023 120.83 121.06 118.61 119.80 4,155,423 -3.32(-2.70%)
May 24, 2023 123.26 124.11 121.46 123.11 5,557,363 +0.64(+0.53%)
May 23, 2023 123.34 124.49 122.31 122.47 3,291,888 +0.31(+0.26%)
May 22, 2023 120.09 123.29 119.93 122.16 5,319,424 +2.09(+1.74%)
May 19, 2023 121.16 121.91 119.32 120.07 3,989,920 +0.22(+0.19%)
May 18, 2023 116.86 119.99 115.86 119.85 3,566,491 +2.36(+2.01%)
May 17, 2023 116.51 118.32 114.88 117.48 4,369,491 +2.52(+2.19%)
May 16, 2023 117.59 118.48 114.93 114.97 4,037,593 -3.38(-2.85%)
May 15, 2023 117.27 119.36 116.38 118.34 5,503,559 +2.20(+1.89%)
May 12, 2023 116.22 116.77 114.29 116.15 4,252,100 +1.07(+0.93%)
May 11, 2023 114.54 115.72 114.04 115.07 4,160,367 -1.36(-1.16%)
May 10, 2023 117.38 117.86 115.19 116.43 3,461,923 -0.67(-0.58%)
May 09, 2023 116.35 118.46 115.60 117.10 3,676,220 -0.64(-0.55%)
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%)
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.