Skip to main content

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

132.67 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 138.76 139.92 138.61 139.73 3,281,667 +2.06(+1.50%)
Jul 28, 2023 135.98 137.79 134.77 137.67 3,934,013 +2.72(+2.01%)
Jul 27, 2023 137.40 137.85 134.46 134.96 3,658,800 -0.99(-0.73%)
Jul 26, 2023 134.07 136.50 133.99 135.94 2,631,177 +0.39(+0.29%)
Jul 25, 2023 134.74 136.80 133.77 135.55 3,802,945 +0.45(+0.33%)
Jul 24, 2023 133.56 136.44 133.34 135.10 4,814,993 +2.16(+1.62%)
Jul 21, 2023 133.15 133.15 131.45 132.94 3,916,495 +0.70(+0.53%)
Jul 20, 2023 131.97 132.52 130.98 132.24 3,828,670 +1.39(+1.06%)
Jul 19, 2023 130.78 132.22 130.07 130.85 3,969,412 +0.66(+0.51%)
Jul 18, 2023 126.84 131.39 126.74 130.19 6,133,134 +3.56(+2.81%)
Jul 17, 2023 125.68 127.33 125.25 126.63 3,297,656 +0.54(+0.43%)
Jul 14, 2023 130.28 130.28 125.90 126.09 4,632,945 -4.68(-3.58%)
Jul 13, 2023 130.55 132.82 129.79 130.77 6,513,249 +0.34(+0.26%)
Jul 12, 2023 130.93 131.86 129.76 130.43 4,541,403 +0.47(+0.36%)
Jul 11, 2023 127.71 130.20 127.07 129.96 4,362,614 +3.15(+2.48%)
Jul 10, 2023 125.72 126.98 125.31 126.82 2,970,176 +1.06(+0.85%)
Jul 07, 2023 121.86 127.54 121.86 125.75 5,247,156 +3.47(+2.84%)
Jul 06, 2023 124.52 125.01 120.39 122.28 5,859,792 -3.15(-2.52%)
Jul 05, 2023 126.71 126.78 125.02 125.44 3,223,724 -0.60(-0.47%)
Jul 03, 2023 126.05 127.03 125.61 126.03 2,053,127 +0.17(+0.14%)
Jun 30, 2023 126.32 126.81 124.57 125.86 3,192,983 +0.74(+0.59%)
Jun 29, 2023 123.03 125.16 122.77 125.12 3,137,801 +2.37(+1.93%)
Jun 28, 2023 121.39 123.06 120.10 122.74 4,228,310 +1.38(+1.13%)
Jun 27, 2023 120.40 121.81 119.30 121.37 3,395,370 +0.66(+0.54%)
Jun 26, 2023 119.22 121.84 119.18 120.71 2,945,153 +1.84(+1.55%)
Jun 23, 2023 117.92 119.69 117.64 118.87 5,157,710 -1.02(-0.85%)
Jun 22, 2023 120.42 120.74 119.06 119.89 5,193,612 -2.32(-1.90%)
Jun 21, 2023 120.46 123.08 120.33 122.21 2,772,325 +1.23(+1.02%)
Jun 20, 2023 123.33 123.33 119.49 120.97 4,751,214 -3.01(-2.43%)
Jun 16, 2023 124.57 124.58 122.61 123.98 5,992,172 +0.53(+0.43%)
Jun 15, 2023 121.33 124.35 121.29 123.45 5,382,875 +2.42(+2.00%)
Jun 14, 2023 124.05 124.39 119.61 121.03 4,845,722 -1.71(-1.39%)
Jun 13, 2023 123.07 125.59 122.67 122.74 5,294,930 +1.26(+1.04%)
Jun 12, 2023 121.26 123.18 120.17 121.48 6,649,849 -2.07(-1.67%)
Jun 09, 2023 123.99 125.02 122.84 123.55 4,829,548 -1.09(-0.87%)
Jun 08, 2023 125.20 125.72 122.16 124.63 5,694,157 -0.65(-0.52%)
Jun 07, 2023 121.82 125.44 121.54 125.28 5,804,512 +4.44(+3.68%)
Jun 06, 2023 116.94 120.96 116.56 120.84 4,413,791 +2.30(+1.94%)
Jun 05, 2023 121.49 122.79 118.37 118.54 5,066,512 -1.68(-1.40%)
Jun 02, 2023 118.13 120.81 117.30 120.22 6,641,338 +4.75(+4.11%)
Jun 01, 2023 114.88 117.27 113.97 115.47 3,932,200 +0.85(+0.75%)
May 31, 2023 114.53 115.88 113.94 114.62 5,263,396 -1.78(-1.53%)
May 30, 2023 116.69 116.95 114.78 116.39 4,835,002 -2.35(-1.98%)
May 26, 2023 120.03 120.10 117.62 118.74 2,945,359 -0.41(-0.34%)
May 25, 2023 120.18 120.40 117.96 119.15 4,178,049 -3.30(-2.70%)
May 24, 2023 122.59 123.44 120.80 122.45 5,587,622 +0.64(+0.53%)
May 23, 2023 122.67 123.82 121.64 121.81 3,309,812 +0.31(+0.26%)
May 22, 2023 119.44 122.62 119.28 121.50 5,348,388 +2.08(+1.74%)
May 19, 2023 120.51 121.25 118.67 119.42 4,011,644 +0.22(+0.19%)
May 18, 2023 116.23 119.34 115.24 119.20 3,585,910 +2.35(+2.01%)
May 17, 2023 115.88 117.68 114.26 116.85 4,393,282 +2.50(+2.19%)
May 16, 2023 116.95 117.84 114.31 114.34 4,059,577 -3.36(-2.85%)
May 15, 2023 116.64 118.71 115.75 117.70 5,533,525 +2.18(+1.89%)
May 12, 2023 115.60 116.14 113.67 115.52 4,275,252 +1.07(+0.93%)
May 11, 2023 113.92 115.09 113.42 114.45 4,183,019 -1.35(-1.16%)
May 10, 2023 116.74 117.23 114.57 115.80 3,480,773 -0.67(-0.58%)
May 09, 2023 115.72 117.82 114.97 116.47 3,696,237 -0.64(-0.55%)
May 08, 2023 119.77 120.47 116.89 117.11 4,481,586 +0.32(+0.27%)
May 05, 2023 116.40 118.01 116.03 116.79 4,474,775 +3.93(+3.48%)
May 04, 2023 114.61 116.16 112.48 112.86 6,665,151 -1.72(-1.50%)
May 03, 2023 114.76 116.79 113.97 114.58 5,961,311 -2.28(-1.95%)
May 02, 2023 120.64 120.73 115.12 116.86 6,447,042 -5.65(-4.61%)
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.