Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

144.61 -1.96 (-1.34%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 146.56 146.73 144.92 146.57 2,185,762 -0.21(-0.14%)
Jun 24, 2024 142.73 147.50 142.73 146.78 2,906,297 +4.18(+2.93%)
Jun 21, 2024 143.62 144.21 142.12 142.60 2,860,828 -1.11(-0.78%)
Jun 20, 2024 142.33 144.38 141.67 143.72 2,573,787 +1.59(+1.12%)
Jun 18, 2024 142.44 143.58 141.90 142.12 2,484,556 +0.19(+0.13%)
Jun 17, 2024 141.69 142.39 140.41 141.94 3,106,284 -0.03(-0.02%)
Jun 14, 2024 144.21 144.22 141.48 141.97 2,548,599 -2.44(-1.69%)
Jun 13, 2024 146.17 146.52 142.94 144.40 3,193,103 -2.27(-1.55%)
Jun 12, 2024 149.93 150.38 146.11 146.67 2,883,271 -1.80(-1.21%)
Jun 11, 2024 147.32 148.62 145.78 148.47 2,010,928 +0.48(+0.32%)
Jun 10, 2024 145.36 148.57 145.18 147.99 3,159,470 +3.09(+2.13%)
Jun 07, 2024 144.92 146.20 143.87 144.90 2,124,061 -0.88(-0.60%)
Jun 06, 2024 145.01 145.93 144.50 145.78 1,804,582 +0.73(+0.50%)
Jun 05, 2024 145.24 145.70 144.19 145.05 2,478,503 +0.49(+0.34%)
Jun 04, 2024 145.15 145.35 143.16 144.56 4,948,872 -2.26(-1.54%)
Jun 03, 2024 151.82 151.82 145.81 146.82 5,086,353 -4.36(-2.88%)
May 31, 2024 148.85 151.41 148.58 151.18 3,304,903 +3.00(+2.03%)
May 30, 2024 147.66 149.26 147.55 148.17 2,950,330 +0.68(+0.46%)
May 29, 2024 149.99 150.15 146.74 147.50 3,454,225 -2.40(-1.60%)
May 28, 2024 148.23 150.60 148.23 149.89 2,766,250 +2.28(+1.54%)
May 24, 2024 148.01 148.89 147.22 147.62 1,818,962 +0.31(+0.21%)
May 23, 2024 149.94 150.63 146.71 147.31 2,398,409 -1.59(-1.07%)
May 22, 2024 150.37 150.37 147.69 148.90 4,749,626 -2.27(-1.50%)
May 21, 2024 151.20 153.03 151.11 151.17 2,282,637 -1.13(-0.74%)
May 20, 2024 151.63 152.98 151.63 152.30 1,990,484 +0.69(+0.45%)
May 17, 2024 150.39 152.26 149.95 151.61 3,190,961 +1.97(+1.32%)
May 16, 2024 150.27 151.02 149.34 149.64 3,158,640 -0.85(-0.56%)
May 15, 2024 149.93 150.60 147.52 150.49 3,462,094 +0.06(+0.04%)
May 14, 2024 149.30 150.55 148.67 150.43 3,346,618 +1.27(+0.85%)
May 13, 2024 150.18 150.79 148.94 149.16 3,966,840 -0.71(-0.47%)
May 10, 2024 152.65 153.46 149.39 149.86 3,009,318 -2.38(-1.56%)
May 09, 2024 151.22 152.78 150.85 152.24 2,642,440 +1.47(+0.98%)
May 08, 2024 150.19 151.92 149.93 150.77 2,220,257 -0.78(-0.51%)
May 07, 2024 151.26 153.05 151.26 151.54 2,649,814 +0.27(+0.18%)
May 06, 2024 150.48 152.81 150.48 151.28 3,494,602 +1.86(+1.24%)
May 03, 2024 148.64 149.96 147.63 149.42 3,504,724 +1.16(+0.79%)
May 02, 2024 148.67 149.45 147.01 148.25 3,670,210 +0.99(+0.67%)
May 01, 2024 150.19 150.64 145.93 147.27 5,322,877 -3.34(-2.22%)
Apr 30, 2024 156.37 156.50 150.45 150.61 4,892,064 -6.54(-4.16%)
Apr 29, 2024 155.77 157.40 155.77 157.15 1,857,340 +0.98(+0.63%)
Apr 26, 2024 155.16 156.40 154.06 156.17 1,899,305 +0.16(+0.10%)
Apr 25, 2024 154.91 156.52 153.57 156.01 3,346,678 +0.65(+0.42%)
Apr 24, 2024 154.37 155.50 153.28 155.36 2,553,992 +0.73(+0.47%)
Apr 23, 2024 153.22 155.23 151.97 154.64 2,557,720 +1.07(+0.70%)
Apr 22, 2024 151.96 154.97 150.51 153.56 3,080,179 +1.16(+0.76%)
Apr 19, 2024 150.36 153.52 150.36 152.40 3,983,620 +1.59(+1.05%)
Apr 18, 2024 152.51 153.07 150.27 150.81 3,175,826 -1.32(-0.87%)
Apr 17, 2024 153.25 154.66 151.40 152.13 3,626,301 -1.17(-0.77%)
Apr 16, 2024 153.60 154.28 151.20 153.30 3,800,159 -1.30(-0.84%)
Apr 15, 2024 157.17 158.23 154.18 154.61 4,015,567 -2.52(-1.60%)
Apr 12, 2024 159.94 161.61 156.22 157.12 5,940,664 -1.88(-1.18%)
Apr 11, 2024 160.01 160.34 156.97 159.00 6,301,384 -0.54(-0.34%)
Apr 10, 2024 157.94 159.88 157.47 159.54 4,201,074 +0.54(+0.34%)
Apr 09, 2024 159.19 160.16 157.75 159.00 2,844,503 +0.17(+0.11%)
Apr 08, 2024 159.58 160.47 158.32 158.83 2,818,268 -0.89(-0.55%)
Apr 05, 2024 158.89 160.25 157.47 159.72 3,128,321 +1.44(+0.91%)
Apr 04, 2024 158.55 159.42 157.60 158.28 4,294,193 +0.04(+0.02%)
Apr 03, 2024 156.99 158.47 156.50 158.24 2,936,638 +1.96(+1.25%)
Apr 02, 2024 155.78 156.81 154.57 156.28 3,667,919 +1.12(+0.72%)
Apr 01, 2024 154.61 155.45 152.96 155.15 3,115,774 +1.06(+0.69%)
Mar 28, 2024 152.62 154.28 152.32 154.09 3,950,669 +2.21(+1.45%)
Mar 27, 2024 149.18 151.96 148.86 151.88 2,476,838 +2.32(+1.55%)
Mar 26, 2024 151.77 152.34 149.50 149.56 3,571,688 -1.90(-1.25%)
Mar 25, 2024 150.61 152.42 150.50 151.47 2,659,694 +1.65(+1.10%)
Mar 22, 2024 150.59 151.10 149.24 149.81 2,294,084 -0.96(-0.64%)
Mar 21, 2024 150.30 151.18 149.62 150.78 3,137,525 +0.76(+0.50%)
Mar 20, 2024 148.02 150.48 147.52 150.02 2,389,504 +1.16(+0.78%)
Mar 19, 2024 146.54 149.11 146.54 148.86 3,079,172 +1.90(+1.29%)
Mar 18, 2024 147.48 147.69 145.81 146.96 2,139,128 +0.04(+0.03%)
Mar 15, 2024 145.53 148.01 145.53 146.92 3,723,712 +0.93(+0.64%)
Mar 14, 2024 146.09 146.74 144.95 145.99 4,066,112 +0.63(+0.44%)
Mar 13, 2024 143.50 146.57 143.50 145.36 3,646,368 +3.01(+2.11%)
Mar 12, 2024 142.54 142.98 141.16 142.35 1,819,035 -0.04(-0.03%)
Mar 11, 2024 140.85 142.49 139.78 142.39 3,067,676 +0.79(+0.56%)
Mar 08, 2024 141.23 142.50 140.80 141.60 2,900,891 +0.74(+0.53%)
Mar 07, 2024 140.37 142.29 139.99 140.85 2,168,209 +0.90(+0.64%)
Mar 06, 2024 141.54 141.66 139.25 139.95 3,064,154 +0.02(+0.01%)
Mar 05, 2024 138.78 141.14 138.57 139.93 5,074,399 +0.58(+0.42%)
Mar 04, 2024 141.34 141.93 139.27 139.35 3,835,455 -1.43(-1.02%)
Mar 01, 2024 140.19 141.62 139.92 140.78 2,849,896 +1.87(+1.35%)
Feb 29, 2024 137.85 139.44 137.54 138.91 2,141,320 +1.38(+1.01%)
Feb 28, 2024 138.35 139.44 136.85 137.53 3,744,747 -0.95(-0.69%)
Feb 27, 2024 138.31 139.25 137.62 138.48 2,313,297 +0.52(+0.37%)
Feb 26, 2024 137.25 138.88 136.20 137.96 2,369,715 +0.63(+0.46%)
Feb 23, 2024 136.40 137.97 135.32 137.33 3,260,892 -0.64(-0.47%)
Feb 22, 2024 136.97 138.60 136.03 137.97 3,481,625 -0.48(-0.34%)
Feb 21, 2024 135.79 139.19 135.50 138.45 3,425,070 +3.88(+2.88%)
Feb 20, 2024 136.14 136.33 134.09 134.57 3,489,733 -2.08(-1.52%)
Feb 16, 2024 136.60 137.96 135.56 136.65 2,689,805 +0.15(+0.11%)
Feb 15, 2024 132.47 137.25 132.31 136.50 4,140,125 +4.68(+3.55%)
Feb 14, 2024 132.25 133.31 130.49 131.82 2,750,921 +0.30(+0.23%)
Feb 13, 2024 132.53 133.18 130.54 131.52 2,741,337 -2.08(-1.56%)
Feb 12, 2024 131.57 134.51 131.57 133.60 2,450,763 +2.15(+1.63%)
Feb 09, 2024 132.39 133.16 131.00 131.45 2,925,308 -0.98(-0.74%)
Feb 08, 2024 130.76 132.94 130.69 132.43 3,332,463 +1.60(+1.23%)
Feb 07, 2024 130.34 131.21 129.12 130.83 1,866,856 +1.26(+0.97%)
Feb 06, 2024 129.10 131.27 128.38 129.57 2,985,563 +0.98(+0.76%)
Feb 05, 2024 128.53 129.44 126.79 128.59 4,112,771 -0.77(-0.60%)
Feb 02, 2024 130.68 130.73 128.54 129.37 4,695,613 -1.43(-1.10%)
Feb 01, 2024 132.31 133.26 129.19 130.80 7,905,319 -0.82(-0.62%)
Jan 31, 2024 134.91 135.31 131.53 131.62 3,302,676 -3.51(-2.60%)
Jan 30, 2024 131.59 135.28 131.32 135.13 3,978,740 +2.36(+1.78%)
Jan 29, 2024 132.38 132.78 130.67 132.77 2,496,391 +0.11(+0.08%)
Jan 26, 2024 131.85 132.74 130.35 132.66 3,852,539 +0.88(+0.67%)
Jan 25, 2024 130.59 131.82 129.24 131.78 4,357,892 +2.27(+1.75%)
Jan 24, 2024 129.10 130.07 128.25 129.51 2,743,769 +1.65(+1.29%)
Jan 23, 2024 127.23 128.97 127.01 127.86 2,834,779 +0.18(+0.14%)
Jan 22, 2024 126.69 128.27 125.97 127.68 3,817,189 +0.58(+0.46%)
Jan 19, 2024 126.70 127.16 125.44 127.10 4,291,675 +0.28(+0.22%)
Jan 18, 2024 127.44 127.44 125.26 126.82 3,696,240 +0.01(+0.01%)
Jan 17, 2024 126.86 128.02 126.24 126.81 4,493,789 -1.46(-1.14%)
Jan 16, 2024 131.54 132.14 128.22 128.28 3,143,641 -4.07(-3.07%)
Jan 12, 2024 133.10 133.63 131.51 132.34 3,889,194 +1.72(+1.32%)
Jan 11, 2024 131.42 131.75 129.92 130.62 3,872,300 -0.10(-0.08%)
Jan 10, 2024 132.44 132.44 129.81 130.72 4,332,701 -1.74(-1.32%)
Jan 09, 2024 134.37 134.55 131.21 132.46 3,741,916 -1.64(-1.22%)
Jan 08, 2024 132.52 134.10 130.67 134.10 5,250,026 -1.06(-0.78%)
Jan 05, 2024 135.67 135.85 133.63 135.16 3,611,408 +0.51(+0.38%)
Jan 04, 2024 138.66 139.33 134.49 134.65 4,091,671 -3.10(-2.25%)
Jan 03, 2024 136.36 138.64 135.41 137.75 4,038,306 +1.25(+0.91%)
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.