Skip to main content

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

144.95 -1.62 (-1.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 75.70 77.67 75.38 76.87 6,932,473 +0.59(+0.77%)
Aug 30, 2021 78.09 78.42 76.08 76.29 6,178,986 -1.28(-1.65%)
Aug 27, 2021 74.82 78.36 74.82 77.57 8,885,521 +3.89(+5.28%)
Aug 26, 2021 74.31 75.11 73.21 73.68 7,301,340 -1.27(-1.70%)
Aug 25, 2021 73.73 75.78 72.76 74.96 7,512,471 +1.32(+1.79%)
Aug 24, 2021 72.55 74.02 72.11 73.64 7,497,688 +2.14(+2.99%)
Aug 23, 2021 70.41 71.70 70.13 71.50 7,570,256 +3.44(+5.06%)
Aug 20, 2021 67.27 68.38 66.71 68.06 13,722,181 +0.27(+0.40%)
Aug 19, 2021 68.54 69.28 66.48 67.79 11,599,550 -2.13(-3.05%)
Aug 18, 2021 71.94 73.01 69.80 69.92 10,591,683 -2.02(-2.81%)
Aug 17, 2021 71.90 73.57 71.28 71.93 6,699,132 -0.50(-0.69%)
Aug 16, 2021 73.34 73.51 71.95 72.44 7,903,311 -2.19(-2.93%)
Aug 13, 2021 76.96 77.05 74.56 74.62 6,360,428 -2.62(-3.40%)
Aug 12, 2021 77.29 78.05 75.95 77.24 7,412,551 -0.23(-0.30%)
Aug 11, 2021 76.58 77.51 75.36 77.48 7,270,885 +0.28(+0.36%)
Aug 10, 2021 75.78 77.69 75.44 77.20 6,019,591 +2.07(+2.76%)
Aug 09, 2021 74.98 75.83 74.17 75.12 6,498,908 -1.27(-1.66%)
Aug 06, 2021 76.71 77.40 75.63 76.39 5,935,999 +0.85(+1.12%)
Aug 05, 2021 74.10 77.02 74.10 75.54 9,638,577 +1.97(+2.68%)
Aug 04, 2021 75.36 76.37 73.37 73.57 15,835,649 -3.46(-4.49%)
Aug 03, 2021 75.06 77.47 74.02 77.03 8,107,948 +1.55(+2.06%)
Aug 02, 2021 77.08 79.24 75.22 75.48 7,501,364 -1.53(-1.99%)
Jul 30, 2021 77.22 77.64 76.02 77.01 9,350,522 -0.92(-1.18%)
Jul 29, 2021 78.92 79.07 77.05 77.93 6,651,185 -0.11(-0.14%)
Jul 28, 2021 77.08 78.99 75.96 78.04 7,475,976 +1.70(+2.23%)
Jul 27, 2021 78.03 78.03 75.35 76.34 8,053,732 -2.44(-3.09%)
Jul 26, 2021 76.30 79.57 76.30 78.78 6,332,382 +2.34(+3.07%)
Jul 23, 2021 77.55 77.64 75.33 76.44 5,682,920 -0.79(-1.02%)
Jul 22, 2021 78.83 78.90 76.31 77.23 7,646,552 -1.60(-2.03%)
Jul 21, 2021 76.95 79.77 76.83 78.83 9,097,890 +3.62(+4.81%)
Jul 20, 2021 73.52 75.67 72.74 75.21 9,659,194 +1.77(+2.41%)
Jul 19, 2021 73.46 74.87 72.03 73.44 11,764,461 -3.13(-4.08%)
Jul 16, 2021 80.71 80.87 76.31 76.57 10,977,838 -3.16(-3.97%)
Jul 15, 2021 80.34 81.62 78.83 79.73 10,098,787 -1.64(-2.01%)
Jul 14, 2021 86.08 86.89 80.97 81.37 12,924,388 -4.23(-4.94%)
Jul 13, 2021 86.50 86.86 85.01 85.60 6,687,009 -1.10(-1.27%)
Jul 12, 2021 86.16 87.64 85.26 86.69 4,698,879 -0.63(-0.72%)
Jul 09, 2021 86.51 87.54 85.09 87.33 5,687,765 +2.15(+2.52%)
Jul 08, 2021 82.79 86.42 82.17 85.18 6,121,825 +0.47(+0.56%)
Jul 07, 2021 86.71 87.79 83.12 84.70 9,701,883 -2.01(-2.32%)
Jul 06, 2021 90.37 90.43 86.05 86.71 10,257,493 -3.68(-4.07%)
Jul 02, 2021 91.73 91.74 90.07 90.40 7,273,925 -1.66(-1.81%)
Jul 01, 2021 92.72 93.20 91.05 92.06 6,950,562 +2.13(+2.37%)
Jun 30, 2021 89.14 90.16 88.73 89.93 6,225,328 +1.67(+1.90%)
Jun 29, 2021 89.74 90.63 88.09 88.26 5,912,126 -0.47(-0.53%)
Jun 28, 2021 92.58 92.60 88.14 88.73 9,486,286 -4.05(-4.36%)
Jun 25, 2021 92.34 93.07 91.66 92.78 8,938,202 +1.09(+1.19%)
Jun 24, 2021 90.33 91.87 89.71 91.69 4,554,596 +1.44(+1.60%)
Jun 23, 2021 90.24 92.11 90.20 90.25 6,280,502 +1.05(+1.18%)
Jun 22, 2021 88.34 89.45 87.06 89.20 6,532,073 +0.49(+0.56%)
Jun 21, 2021 85.24 88.75 84.96 88.70 8,190,780 +4.38(+5.19%)
Jun 18, 2021 84.32 86.25 83.86 84.33 10,416,943 -1.86(-2.16%)
Jun 17, 2021 89.88 90.73 84.48 86.19 13,655,852 -4.10(-4.55%)
Jun 16, 2021 90.25 91.17 88.70 90.29 7,147,126 -0.48(-0.53%)
Jun 15, 2021 89.88 90.91 88.97 90.77 6,027,955 +1.56(+1.74%)
Jun 14, 2021 90.90 92.04 88.85 89.22 5,330,275 -0.99(-1.10%)
Jun 11, 2021 90.63 91.15 89.88 90.21 5,549,944 +0.60(+0.67%)
Jun 10, 2021 92.02 92.21 88.28 89.61 7,470,561 -0.97(-1.07%)
Jun 09, 2021 92.05 92.66 90.38 90.58 6,400,356 -0.50(-0.55%)
Jun 08, 2021 89.79 91.37 88.16 91.08 7,252,443 +0.88(+0.98%)
Jun 07, 2021 89.78 90.82 89.46 90.20 5,679,656 +0.86(+0.96%)
Jun 04, 2021 90.42 90.76 88.05 89.34 5,748,421 -0.03(-0.03%)
Jun 03, 2021 89.27 90.55 88.33 89.37 6,496,736 +0.09(+0.10%)
Jun 02, 2021 88.66 90.42 87.08 89.27 10,787,074 +1.41(+1.60%)
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.