Skip to main content

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

144.41 -2.16 (-1.47%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 141.61 142.82 139.75 142.60 3,878,397 +1.79(+1.27%)
Oct 30, 2023 141.31 142.76 139.14 140.82 5,221,185 -0.49(-0.35%)
Oct 27, 2023 143.57 143.88 139.86 141.31 5,668,224 -1.91(-1.33%)
Oct 26, 2023 142.00 144.06 140.30 143.21 4,694,660 -0.67(-0.46%)
Oct 25, 2023 143.85 144.70 142.91 143.88 4,521,846 -0.22(-0.16%)
Oct 24, 2023 146.00 146.25 143.86 144.11 4,656,716 -1.15(-0.79%)
Oct 23, 2023 146.12 147.26 144.49 145.25 5,014,275 -2.15(-1.46%)
Oct 20, 2023 149.65 150.34 147.11 147.41 4,868,039 -2.52(-1.68%)
Oct 19, 2023 149.45 151.41 147.90 149.93 5,934,843 -0.28(-0.19%)
Oct 18, 2023 149.92 150.96 149.01 150.21 5,809,812 +1.12(+0.75%)
Oct 17, 2023 146.88 149.59 146.88 149.09 5,175,132 +1.74(+1.18%)
Oct 16, 2023 146.76 147.56 145.15 147.36 4,640,082 +1.47(+1.01%)
Oct 13, 2023 145.44 146.84 144.48 145.88 5,026,488 +3.01(+2.11%)
Oct 12, 2023 144.18 144.23 141.68 142.87 4,589,794 +0.05(+0.03%)
Oct 11, 2023 141.36 142.94 140.19 142.82 6,177,626 -0.24(-0.16%)
Oct 10, 2023 142.83 144.24 141.96 143.06 5,005,108 +0.43(+0.30%)
Oct 09, 2023 140.73 143.25 140.11 142.62 7,446,395 +5.69(+4.15%)
Oct 06, 2023 135.33 138.44 134.41 136.94 6,587,246 +2.45(+1.83%)
Oct 05, 2023 132.56 135.46 132.56 134.48 5,105,841 +0.17(+0.12%)
Oct 04, 2023 137.84 137.97 132.88 134.32 7,986,663 -5.56(-3.97%)
Oct 03, 2023 139.34 140.30 138.02 139.87 5,755,468 -0.53(-0.38%)
Oct 02, 2023 145.29 145.60 139.23 140.40 6,798,497 -4.84(-3.33%)
Sep 29, 2023 148.29 148.29 144.67 145.25 5,799,291 -2.58(-1.75%)
Sep 28, 2023 146.83 148.79 146.76 147.83 5,846,089 +0.80(+0.54%)
Sep 27, 2023 145.12 148.20 144.47 147.03 6,283,097 +4.22(+2.96%)
Sep 26, 2023 141.91 144.03 141.71 142.81 3,867,274 -0.62(-0.43%)
Sep 25, 2023 140.81 143.56 142.79 143.43 3,508,608 +2.59(+1.84%)
Sep 22, 2023 142.59 143.51 140.61 140.84 6,047,116 -0.41(-0.29%)
Sep 21, 2023 143.77 144.47 140.93 141.25 5,789,271 -1.66(-1.16%)
Sep 20, 2023 144.31 146.02 142.77 142.91 4,047,307 -2.23(-1.54%)
Sep 19, 2023 148.20 148.53 144.40 145.14 4,262,667 -1.62(-1.10%)
Sep 18, 2023 148.11 148.39 145.95 146.76 3,492,671 +0.04(+0.03%)
Sep 15, 2023 148.24 148.87 146.18 146.72 5,738,562 -2.54(-1.70%)
Sep 14, 2023 150.10 151.04 148.99 149.26 4,732,953 +0.73(+0.49%)
Sep 13, 2023 150.45 150.70 147.53 148.52 3,537,205 -1.74(-1.16%)
Sep 12, 2023 148.14 150.59 147.91 150.26 4,014,976 +3.55(+2.42%)
Sep 11, 2023 150.61 151.09 146.28 146.72 4,390,487 -2.94(-1.97%)
Sep 08, 2023 148.76 151.01 148.75 149.66 3,328,754 +1.70(+1.15%)
Sep 07, 2023 148.04 149.08 147.44 147.96 3,319,171 -0.01(-0.01%)
Sep 06, 2023 147.57 149.33 146.57 147.97 3,534,281 -0.04(-0.03%)
Sep 05, 2023 149.58 150.57 147.97 148.01 5,405,302 -0.83(-0.56%)
Sep 01, 2023 147.02 149.27 146.83 148.84 3,922,620 +3.59(+2.47%)
Aug 31, 2023 145.64 145.90 143.93 145.25 2,671,015 +0.13(+0.09%)
Aug 30, 2023 144.59 145.75 144.05 145.12 2,983,661 +0.98(+0.68%)
Aug 29, 2023 143.91 144.41 141.96 144.15 2,249,709 +0.72(+0.50%)
Aug 28, 2023 143.81 144.72 142.42 143.42 2,457,677 +0.83(+0.58%)
Aug 25, 2023 141.91 143.32 140.25 142.59 3,248,188 +1.82(+1.29%)
Aug 24, 2023 140.21 142.27 140.20 140.78 3,091,537 -0.93(-0.65%)
Aug 23, 2023 141.65 142.24 139.87 141.70 4,178,418 -1.46(-1.02%)
Aug 22, 2023 144.84 145.40 143.08 143.16 2,648,626 -1.47(-1.02%)
Aug 21, 2023 145.56 146.44 143.19 144.63 2,561,105 +0.16(+0.11%)
Aug 18, 2023 141.50 144.50 141.36 144.48 5,439,466 +1.50(+1.05%)
Aug 17, 2023 143.38 144.59 142.72 142.98 3,605,244 +1.96(+1.39%)
Aug 16, 2023 141.78 143.79 140.89 141.02 3,696,050 -0.64(-0.45%)
Aug 15, 2023 142.53 142.88 140.86 141.66 3,539,070 -2.71(-1.87%)
Aug 14, 2023 144.59 144.77 142.94 144.36 3,274,082 -1.02(-0.70%)
Aug 11, 2023 143.45 146.08 143.44 145.38 3,113,575 +1.70(+1.18%)
Aug 10, 2023 144.89 146.08 142.51 143.68 3,544,762 -1.24(-0.86%)
Aug 09, 2023 144.63 146.96 143.44 144.92 4,447,164 +1.91(+1.33%)
Aug 08, 2023 139.03 143.06 138.19 143.01 3,746,868 +1.32(+0.93%)
Aug 07, 2023 141.37 142.19 140.31 141.69 3,201,403 +0.78(+0.55%)
Aug 04, 2023 140.44 142.84 139.83 140.91 4,391,147 +1.06(+0.75%)
Aug 03, 2023 137.62 141.24 136.31 139.86 5,159,243 +2.85(+2.08%)
Aug 02, 2023 138.14 138.69 135.56 137.00 4,557,932 -2.27(-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.