Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	146.44	146.69	144.72	146.04	2,656,537	+0.13(+0.09%)
Aug 30, 2023	145.37	146.54	144.83	145.91	2,967,488	+0.98(+0.68%)
Aug 29, 2023	144.70	145.20	142.73	144.93	2,237,514	+0.73(+0.50%)
Aug 28, 2023	144.59	145.51	143.19	144.21	2,444,356	+0.83(+0.58%)
Aug 25, 2023	142.68	144.10	141.01	143.37	3,230,582	+1.83(+1.29%)
Aug 24, 2023	140.97	143.05	140.96	141.54	3,074,780	-0.93(-0.65%)
Aug 23, 2023	142.42	143.02	140.63	142.48	4,155,769	-1.46(-1.02%)
Aug 22, 2023	145.63	146.19	143.86	143.94	2,634,270	-1.48(-1.02%)
Aug 21, 2023	146.36	147.24	143.97	145.42	2,547,222	+0.16(+0.11%)
Aug 18, 2023	142.27	145.28	142.13	145.27	5,409,981	+1.50(+1.04%)
Aug 17, 2023	144.17	145.37	143.50	143.76	3,585,702	+1.98(+1.39%)
Aug 16, 2023	142.56	144.58	141.66	141.79	3,676,016	-0.64(-0.45%)
Aug 15, 2023	143.31	143.66	141.63	142.43	3,519,887	-2.72(-1.87%)
Aug 14, 2023	145.37	145.56	143.71	145.15	3,256,335	-1.02(-0.70%)
Aug 11, 2023	144.24	146.88	144.22	146.17	3,096,698	+1.71(+1.18%)
Aug 10, 2023	145.68	146.88	143.29	144.46	3,525,547	-1.25(-0.86%)
Aug 09, 2023	145.42	147.76	144.22	145.71	4,423,059	+1.91(+1.33%)
Aug 08, 2023	139.78	143.84	138.94	143.79	3,726,558	+1.33(+0.93%)
Aug 07, 2023	142.14	142.97	141.07	142.47	3,184,050	+0.79(+0.55%)
Aug 04, 2023	141.21	143.62	140.59	141.68	4,367,345	+1.06(+0.75%)
Aug 03, 2023	138.37	142.00	137.06	140.62	5,131,278	+2.87(+2.08%)
Aug 02, 2023	138.89	139.44	136.30	137.75	4,533,226	-2.28(-1.63%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us