Skip to main content

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

146.57 -0.21 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 109.81 110.59 107.09 107.87 5,386,641 -1.59(-1.45%)
Jan 30, 2019 107.38 109.64 106.53 109.46 5,523,735 +3.00(+2.82%)
Jan 29, 2019 106.92 107.16 105.96 106.46 3,359,870 +0.49(+0.47%)
Jan 28, 2019 105.50 106.31 104.51 105.96 5,588,420 -1.87(-1.74%)
Jan 25, 2019 106.49 108.89 106.49 107.83 5,294,297 +1.98(+1.87%)
Jan 24, 2019 105.19 106.56 103.91 105.86 5,445,006 +0.60(+0.57%)
Jan 23, 2019 107.91 108.19 104.44 105.26 4,905,542 -1.73(-1.62%)
Jan 22, 2019 110.20 110.31 106.84 106.99 8,210,004 -4.66(-4.18%)
Jan 18, 2019 110.55 111.68 109.74 111.65 6,518,283 +2.12(+1.94%)
Jan 17, 2019 107.80 110.09 107.41 109.53 4,832,174 +0.63(+0.58%)
Jan 16, 2019 108.61 109.95 108.15 108.89 4,572,106 +0.21(+0.20%)
Jan 15, 2019 108.36 109.28 107.76 108.68 4,121,528 +1.24(+1.15%)
Jan 14, 2019 105.96 108.43 105.78 107.44 5,891,967 +0.07(+0.07%)
Jan 11, 2019 107.44 108.50 106.17 107.38 5,830,244 -1.20(-1.11%)
Jan 10, 2019 106.77 108.79 105.57 108.58 5,391,763 +0.67(+0.62%)
Jan 09, 2019 107.27 108.54 105.72 107.91 7,432,562 +2.37(+2.24%)
Jan 08, 2019 106.53 107.13 103.81 105.54 8,565,681 +0.95(+0.91%)
Jan 07, 2019 102.18 105.57 101.09 104.58 7,837,032 +3.46(+3.42%)
Jan 04, 2019 98.23 101.23 97.34 101.12 7,501,391 +5.40(+5.65%)
Jan 03, 2019 96.46 97.48 93.64 95.72 5,185,611 -0.67(-0.70%)
Jan 02, 2019 91.69 96.96 90.53 96.39 7,153,787 +2.68(+2.86%)
Dec 31, 2018 94.27 94.77 91.87 93.71 4,510,251 +0.57(+0.61%)
Dec 28, 2018 95.44 96.00 92.65 93.14 6,255,094 -1.34(-1.42%)
Dec 27, 2018 91.97 94.84 90.56 94.48 7,446,406 +0.35(+0.38%)
Dec 26, 2018 86.75 94.24 84.38 94.13 9,287,868 +8.94(+10.49%)
Dec 24, 2018 88.34 88.62 85.12 85.19 3,638,494 -4.34(-4.85%)
Dec 21, 2018 92.01 92.77 88.94 89.54 8,452,364 -2.13(-2.33%)
Dec 20, 2018 93.64 95.76 91.04 91.67 8,130,254 -3.59(-3.77%)
Dec 19, 2018 97.45 99.42 94.45 95.27 10,154,465 -1.30(-1.35%)
Dec 18, 2018 99.60 99.88 96.01 96.57 10,258,371 -2.89(-2.90%)
Dec 17, 2018 102.06 103.44 98.86 99.46 9,249,035 -3.03(-2.96%)
Dec 14, 2018 106.26 106.43 102.06 102.49 8,398,794 -4.76(-4.43%)
Dec 13, 2018 107.81 108.41 106.40 107.24 7,960,890 -0.67(-0.62%)
Dec 12, 2018 109.08 110.80 107.84 107.91 8,122,554 +0.60(+0.56%)
Dec 11, 2018 109.32 110.06 106.36 107.31 7,518,274 -0.21(-0.20%)
Dec 10, 2018 109.75 110.84 105.73 107.53 7,032,999 -3.59(-3.23%)
Dec 07, 2018 115.21 116.42 110.84 111.12 9,340,544 -0.49(-0.44%)
Dec 06, 2018 112.39 112.56 108.41 111.61 10,246,294 -3.66(-3.18%)
Dec 04, 2018 119.47 119.96 115.10 115.28 4,511,790 -4.05(-3.39%)
Dec 03, 2018 119.33 119.84 117.11 119.33 5,394,671 +3.73(+3.23%)
Nov 30, 2018 115.91 116.47 114.01 115.59 7,440,639 -1.62(-1.38%)
Nov 29, 2018 117.00 118.45 115.84 117.21 5,308,194 +0.74(+0.63%)
Nov 28, 2018 114.57 116.61 112.81 116.47 6,757,897 +1.66(+1.44%)
Nov 27, 2018 116.23 117.04 113.73 114.82 6,247,246 -1.48(-1.27%)
Nov 26, 2018 116.09 117.67 115.35 116.30 4,230,750 +1.80(+1.57%)
Nov 23, 2018 114.47 115.91 113.83 114.50 4,733,270 -4.23(-3.56%)
Nov 21, 2018 118.73 118.73 118.73 0 +2.78(+2.40%)
Nov 20, 2018 119.19 119.26 115.10 115.95 7,606,934 -5.81(-4.77%)
Nov 19, 2018 121.19 122.53 120.00 121.76 5,881,692 -0.67(-0.55%)
Nov 16, 2018 123.49 124.37 120.72 122.43 6,457,875 -0.14(-0.12%)
Nov 15, 2018 120.14 122.99 119.33 122.57 7,595,825 +1.80(+1.49%)
Nov 14, 2018 123.94 124.75 119.26 120.77 6,959,171 -0.60(-0.49%)
Nov 13, 2018 123.73 125.11 120.17 121.37 9,881,372 -2.39(-1.94%)
Nov 12, 2018 129.72 130.28 123.52 123.77 7,390,992 -4.44(-3.46%)
Nov 09, 2018 125.67 129.19 124.65 128.21 7,666,291 -0.07(-0.05%)
Nov 08, 2018 132.61 133.17 128.03 128.28 5,103,115 -4.97(-3.73%)
Nov 07, 2018 132.65 134.94 130.99 133.25 7,791,193 +3.35(+2.58%)
Nov 06, 2018 131.38 131.76 128.45 129.90 4,641,434 -1.16(-0.89%)
Nov 05, 2018 129.44 131.55 129.05 131.06 5,293,628 +3.59(+2.82%)
Nov 02, 2018 130.22 131.03 126.20 127.47 5,158,687 -2.11(-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.