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

134.82 +2.15 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.22 77.65 76.02 77.01 9,350,452 -0.92(-1.18%)
Jul 29, 2021 78.92 79.07 77.05 77.93 6,651,135 -0.11(-0.14%)
Jul 28, 2021 77.08 78.99 75.96 78.05 7,475,920 +1.70(+2.23%)
Jul 27, 2021 78.03 78.03 75.35 76.34 8,053,672 -2.44(-3.09%)
Jul 26, 2021 76.30 79.57 76.30 78.78 6,332,335 +2.34(+3.07%)
Jul 23, 2021 77.55 77.64 75.33 76.44 5,682,878 -0.79(-1.02%)
Jul 22, 2021 78.83 78.90 76.32 77.23 7,646,495 -1.60(-2.03%)
Jul 21, 2021 76.95 79.77 76.83 78.83 9,097,822 +3.62(+4.81%)
Jul 20, 2021 73.52 75.67 72.74 75.21 9,659,122 +1.77(+2.41%)
Jul 19, 2021 73.46 74.87 72.03 73.44 11,764,373 -3.13(-4.08%)
Jul 16, 2021 80.71 80.87 76.31 76.57 10,977,756 -3.16(-3.97%)
Jul 15, 2021 80.34 81.62 78.83 79.73 10,098,711 -1.64(-2.01%)
Jul 14, 2021 86.08 86.89 80.98 81.37 12,924,292 -4.23(-4.94%)
Jul 13, 2021 86.50 86.86 85.01 85.60 6,686,959 -1.10(-1.27%)
Jul 12, 2021 86.16 87.64 85.26 86.70 4,698,844 -0.63(-0.72%)
Jul 09, 2021 86.51 87.54 85.10 87.33 5,687,723 +2.15(+2.52%)
Jul 08, 2021 82.79 86.42 82.17 85.18 6,121,780 +0.47(+0.56%)
Jul 07, 2021 86.71 87.79 83.12 84.70 9,701,811 -2.01(-2.32%)
Jul 06, 2021 90.37 90.43 86.05 86.71 10,257,417 -3.68(-4.07%)
Jul 02, 2021 91.73 91.74 90.07 90.40 7,273,870 -1.66(-1.81%)
Jul 01, 2021 92.72 93.20 91.05 92.06 6,950,511 +2.13(+2.37%)
Jun 30, 2021 89.14 90.16 88.73 89.93 6,225,282 +1.67(+1.90%)
Jun 29, 2021 89.74 90.63 88.09 88.26 5,912,082 -0.47(-0.53%)
Jun 28, 2021 92.58 92.60 88.14 88.73 9,486,215 -4.05(-4.36%)
Jun 25, 2021 92.34 93.07 91.66 92.78 8,938,136 +1.09(+1.19%)
Jun 24, 2021 90.33 91.87 89.71 91.69 4,554,562 +1.44(+1.60%)
Jun 23, 2021 90.24 92.11 90.20 90.25 6,280,455 +1.05(+1.18%)
Jun 22, 2021 88.34 89.45 87.06 89.20 6,532,024 +0.49(+0.56%)
Jun 21, 2021 85.24 88.75 84.96 88.70 8,190,719 +4.38(+5.19%)
Jun 18, 2021 84.32 86.25 83.86 84.33 10,416,905 -1.86(-2.16%)
Jun 17, 2021 89.88 90.73 84.48 86.19 13,655,803 -4.10(-4.55%)
Jun 16, 2021 90.26 91.17 88.70 90.29 7,147,100 -0.48(-0.53%)
Jun 15, 2021 89.88 90.91 88.97 90.77 6,027,934 +1.56(+1.74%)
Jun 14, 2021 90.90 92.04 88.85 89.22 5,330,256 -0.99(-1.10%)
Jun 11, 2021 90.64 91.15 89.88 90.21 5,549,924 +0.60(+0.67%)
Jun 10, 2021 92.03 92.21 88.28 89.61 7,470,534 -0.97(-1.07%)
Jun 09, 2021 92.05 92.66 90.39 90.58 6,400,333 -0.50(-0.55%)
Jun 08, 2021 89.79 91.37 88.16 91.08 7,252,417 +0.88(+0.98%)
Jun 07, 2021 89.78 90.82 89.46 90.20 5,679,635 +0.86(+0.96%)
Jun 04, 2021 90.42 90.76 88.05 89.34 5,748,400 -0.03(-0.03%)
Jun 03, 2021 89.27 90.55 88.33 89.37 6,496,712 +0.09(+0.10%)
Jun 02, 2021 88.66 90.42 87.08 89.27 10,787,035 +1.41(+1.60%)
Jun 01, 2021 84.75 88.07 84.64 87.86 11,191,808 +5.34(+6.47%)
May 28, 2021 83.22 83.22 81.72 82.53 3,858,735 +0.03(+0.03%)
May 27, 2021 81.82 83.07 81.60 82.50 5,940,832 +1.27(+1.56%)
May 26, 2021 79.21 81.54 78.86 81.23 4,896,229 +2.20(+2.78%)
May 25, 2021 81.22 81.73 78.88 79.03 5,064,010 -2.16(-2.66%)
May 24, 2021 81.24 81.40 79.40 81.19 6,976,927 +0.95(+1.18%)
May 21, 2021 81.14 81.94 80.23 80.25 6,161,606 +0.49(+0.62%)
May 20, 2021 80.05 80.18 78.27 79.76 6,618,030 -0.35(-0.44%)
May 19, 2021 79.13 80.71 77.99 80.11 8,597,844 -1.71(-2.09%)
May 18, 2021 82.99 83.57 81.43 81.82 9,429,310 -1.29(-1.55%)
May 17, 2021 79.87 83.20 79.41 83.11 8,220,419 +3.09(+3.87%)
May 14, 2021 77.16 80.42 77.04 80.02 7,035,697 +4.42(+5.85%)
May 13, 2021 76.89 79.05 74.41 75.60 13,624,874 -2.44(-3.12%)
May 12, 2021 78.99 81.37 77.69 78.03 8,632,115 -0.30(-0.38%)
May 11, 2021 76.82 79.16 75.77 78.33 8,989,975 -0.95(-1.20%)
May 10, 2021 81.14 82.67 79.13 79.28 6,768,291 -1.00(-1.25%)
May 07, 2021 77.28 80.35 76.72 80.29 8,171,307 +1.96(+2.51%)
May 06, 2021 78.74 78.78 76.37 78.32 6,647,476 -0.45(-0.58%)
May 05, 2021 77.96 79.54 76.33 78.78 10,883,863 +2.04(+2.66%)
May 04, 2021 77.03 77.56 74.86 76.74 5,660,285 -0.11(-0.14%)
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.