Skip to main content

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

144.17 -2.40 (-1.64%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 127.30 131.13 126.71 126.78 7,910,273 -1.84(-1.43%)
Mar 30, 2022 129.21 131.68 127.83 128.62 6,260,263 +1.14(+0.89%)
Mar 29, 2022 123.79 127.54 122.21 127.48 8,326,599 +0.15(+0.12%)
Mar 28, 2022 127.41 128.17 125.81 127.33 7,309,643 -3.27(-2.50%)
Mar 25, 2022 124.24 130.89 124.07 130.60 8,630,265 +5.93(+4.75%)
Mar 24, 2022 123.60 125.58 122.96 124.67 4,189,479 +1.38(+1.12%)
Mar 23, 2022 123.07 124.38 121.99 123.30 5,802,628 +2.52(+2.08%)
Mar 22, 2022 121.55 122.48 118.75 120.78 4,723,668 -0.71(-0.58%)
Mar 21, 2022 120.20 122.26 119.83 121.49 7,816,035 +3.98(+3.39%)
Mar 18, 2022 117.37 118.16 116.74 117.51 8,445,289 -0.18(-0.15%)
Mar 17, 2022 114.67 118.47 114.38 117.69 10,785,851 +5.86(+5.24%)
Mar 16, 2022 111.72 113.19 109.96 111.83 15,521,961 +0.25(+0.23%)
Mar 15, 2022 108.88 112.69 107.80 111.58 11,902,272 -1.97(-1.74%)
Mar 14, 2022 116.32 116.67 111.20 113.55 18,069,224 -5.02(-4.24%)
Mar 11, 2022 119.07 121.36 118.07 118.57 9,875,297 -1.89(-1.57%)
Mar 10, 2022 118.88 121.25 120.46 12,693,341 +2.36(+2.00%)
Mar 09, 2022 115.54 119.14 112.85 118.10 23,497,862 -1.06(-0.89%)
Mar 08, 2022 120.95 124.59 115.84 119.16 19,441,240 +1.15(+0.97%)
Mar 07, 2022 118.99 122.23 115.27 118.02 17,950,090 +0.68(+0.58%)
Mar 04, 2022 113.18 117.62 113.13 117.34 20,527,298 +4.45(+3.94%)
Mar 03, 2022 112.91 114.17 111.23 112.89 15,807,776 -1.16(-1.02%)
Mar 02, 2022 114.42 115.67 112.40 114.06 19,801,640 +2.11(+1.89%)
Mar 01, 2022 111.79 113.92 110.02 111.94 19,604,312 +2.21(+2.01%)
Feb 28, 2022 105.17 109.91 104.75 109.74 17,347,312 +5.48(+5.26%)
Feb 25, 2022 102.91 104.54 101.94 104.26 9,684,088 +1.04(+1.01%)
Feb 24, 2022 103.62 104.25 99.74 103.21 18,178,554 +1.73(+1.70%)
Feb 23, 2022 101.07 103.16 100.41 101.49 10,941,035 +1.74(+1.74%)
Feb 22, 2022 105.13 105.13 98.12 99.75 12,085,598 -2.05(-2.01%)
Feb 18, 2022 101.80 0 -1.13(-1.09%)
Feb 17, 2022 102.80 105.21 102.16 102.92 10,711,910 +0.11(+0.11%)
Feb 16, 2022 104.44 106.24 102.07 102.81 10,727,202 -0.57(-0.55%)
Feb 15, 2022 101.43 103.77 100.34 103.38 9,789,674 -1.06(-1.02%)
Feb 14, 2022 106.64 106.64 103.22 104.44 9,818,198 -2.52(-2.35%)
Feb 11, 2022 104.31 107.40 103.50 106.96 14,386,835 +3.64(+3.53%)
Feb 10, 2022 102.26 106.56 102.19 103.32 11,127,548 +0.11(+0.11%)
Feb 09, 2022 101.24 103.62 101.16 103.20 6,288,819 +2.07(+2.05%)
Feb 08, 2022 103.81 104.18 100.04 101.13 9,991,682 -3.27(-3.13%)
Feb 07, 2022 103.79 105.94 102.68 104.40 8,224,585 -0.66(-0.63%)
Feb 04, 2022 104.42 108.13 104.15 105.05 10,912,473 +1.61(+1.55%)
Feb 03, 2022 103.67 104.64 101.72 103.45 8,475,131 -1.53(-1.46%)
Feb 02, 2022 104.63 105.12 101.96 104.98 8,286,563 +0.69(+0.67%)
Feb 01, 2022 99.24 104.83 98.54 104.28 12,166,132 +4.22(+4.22%)
Jan 31, 2022 99.30 101.12 100.06 7,757,828 +0.54(+0.55%)
Jan 28, 2022 98.98 100.46 96.34 99.52 11,295,257 +1.03(+1.05%)
Jan 27, 2022 100.75 102.19 95.97 98.48 13,497,074 +0.05(+0.05%)
Jan 26, 2022 101.59 103.11 97.13 98.44 13,413,443 -1.30(-1.30%)
Jan 25, 2022 94.64 100.51 92.83 99.73 12,158,989 +3.65(+3.80%)
Jan 24, 2022 91.13 96.47 89.03 96.08 15,441,038 +1.70(+1.80%)
Jan 21, 2022 96.36 97.16 93.35 94.38 16,303,003 -3.52(-3.60%)
Jan 20, 2022 99.96 103.05 97.70 97.90 10,295,483 -3.40(-3.35%)
Jan 19, 2022 103.53 103.88 99.97 101.30 11,515,908 -1.13(-1.10%)
Jan 18, 2022 105.13 106.02 101.29 102.43 8,556,419 -1.75(-1.68%)
Jan 14, 2022 104.18 0 +3.13(+3.10%)
Jan 13, 2022 102.43 103.86 100.59 101.05 7,188,146 -2.01(-1.95%)
Jan 12, 2022 103.04 103.81 101.48 103.06 8,405,147 +1.07(+1.05%)
Jan 11, 2022 98.87 102.57 97.21 101.98 9,266,036 +4.32(+4.42%)
Jan 10, 2022 97.87 98.69 95.64 97.67 9,700,324 -0.61(-0.62%)
Jan 07, 2022 98.76 99.24 97.02 98.28 6,104,669 +0.08(+0.08%)
Jan 06, 2022 98.20 99.41 96.17 98.20 8,527,514 +2.90(+3.04%)
Jan 05, 2022 99.29 100.29 95.15 95.30 9,236,499 -3.00(-3.06%)
Jan 04, 2022 95.32 98.71 95.20 98.31 7,960,764 +4.05(+4.29%)
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.