Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		149.76	149.76	149.76	0	-0.99(-0.66%)
Aug 30, 2018	150.15	151.04	148.88	150.75	4,535,094	+0.81(+0.54%)
Aug 29, 2018	148.74	150.75	147.78	149.94	3,210,993	+1.88(+1.27%)
Aug 28, 2018	149.48	149.98	146.97	148.07	2,975,706	-1.03(-0.69%)
Aug 27, 2018	149.34	150.29	148.67	149.09	2,469,423	+0.35(+0.24%)
Aug 24, 2018	148.56	149.98	148.10	148.74	3,461,890	+1.91(+1.30%)
Aug 23, 2018	146.33	147.27	145.56	146.83	2,250,679	-0.67(-0.46%)
Aug 22, 2018	146.30	147.89	145.98	147.50	4,168,469	+2.94(+2.03%)
Aug 21, 2018	143.29	145.77	143.19	144.56	3,758,388	+2.69(+1.89%)
Aug 20, 2018	140.35	142.38	140.14	141.88	3,237,274	+1.45(+1.03%)
Aug 17, 2018	140.43	141.38	139.74	140.43	3,259,355	+0.81(+0.58%)
Aug 16, 2018	139.47	140.69	138.76	139.61	5,686,859	+1.31(+0.95%)
Aug 15, 2018	143.43	143.61	137.17	138.30	12,237,255	-6.76(-4.66%)
Aug 14, 2018	145.66	146.14	143.91	145.06	3,803,097	+1.20(+0.84%)
Aug 13, 2018	146.93	147.68	143.72	143.86	3,760,162	-3.68(-2.49%)
Aug 10, 2018	146.30	147.76	145.41	147.53	3,048,028	+1.41(+0.97%)
Aug 09, 2018	147.50	147.92	145.73	146.12	2,581,881	-1.38(-0.93%)
Aug 08, 2018	148.17	148.77	146.14	147.50	5,266,464	-2.34(-1.56%)
Aug 07, 2018	151.43	151.80	149.60	149.84	3,110,972	+0.28(+0.19%)
Aug 06, 2018	149.41	150.97	148.14	149.55	3,270,654	+0.99(+0.67%)
Aug 03, 2018	150.01	150.44	147.25	148.56	3,197,950	-1.66(-1.11%)
Aug 02, 2018	148.49	150.58	147.32	150.22	2,848,669	+0.46(+0.31%)

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