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

101.99 USD +3.94 (+4.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 100.32 103.50 100.29 101.99 10,008,736 +3.94(+4.02%)
Dec 06, 2021 96.69 99.28 94.40 98.05 7,480,689 +2.92(+3.07%)
Dec 03, 2021 98.74 99.36 93.92 95.13 7,158,035 -1.43(-1.48%)
Dec 02, 2021 92.78 97.26 91.38 96.56 8,942,010 +3.03(+3.24%)
Dec 01, 2021 100.66 100.74 93.49 93.53 9,900,496 -3.86(-3.96%)
Nov 30, 2021 97.11 98.75 95.17 97.39 13,090,432 -2.64(-2.64%)
Nov 29, 2021 101.84 103.19 98.62 100.03 8,696,166 +1.23(+1.24%)
Nov 26, 2021 98.53 98.99 95.56 98.80 11,524,552 -6.94(-6.56%)
Nov 24, 2021 103.50 106.42 103.24 105.74 6,492,933 +1.37(+1.31%)
Nov 23, 2021 102.22 104.73 101.95 104.37 7,356,680 +4.04(+4.03%)
Nov 22, 2021 98.92 102.75 98.80 100.33 10,783,171 +1.56(+1.58%)
Nov 19, 2021 100.80 101.57 98.15 98.77 12,303,858 -5.19(-4.99%)
Nov 18, 2021 103.97 104.44 103.75 103.96 5,884,956 +0.22(+0.21%)
Nov 17, 2021 106.55 107.73 103.13 103.74 7,887,140 -3.82(-3.55%)
Nov 16, 2021 108.34 108.60 106.41 107.56 5,556,373 -0.59(-0.55%)
Nov 15, 2021 107.22 109.30 105.49 108.15 5,875,437 +0.73(+0.68%)
Nov 12, 2021 106.89 107.99 106.23 107.42 4,941,204 -0.24(-0.22%)
Nov 11, 2021 106.85 109.08 106.54 107.66 5,967,292 +1.62(+1.53%)
Nov 10, 2021 110.20 106.04 9,216,388 -3.74(-3.41%)
Nov 09, 2021 111.27 111.85 108.22 109.78 6,682,727 -1.69(-1.51%)
Nov 08, 2021 110.99 112.85 110.82 111.47 5,579,830 +1.76(+1.60%)
Nov 05, 2021 108.26 110.08 107.39 109.71 7,150,816 +2.94(+2.75%)
Nov 04, 2021 109.83 110.56 105.47 106.77 7,842,089 -0.64(-0.60%)
Nov 03, 2021 106.67 109.59 106.24 107.41 8,242,589 -1.01(-0.93%)
Nov 02, 2021 108.99 110.48 107.65 108.42 6,741,647 -1.16(-1.06%)
Nov 01, 2021 108.10 110.17 108.99 109.58 6,561,371 +3.22(+3.03%)
Oct 29, 2021 107.31 107.78 104.48 106.36 6,762,573 -0.67(-0.63%)
Oct 28, 2021 106.03 107.38 104.95 107.03 6,710,340 +1.20(+1.13%)
Oct 27, 2021 108.64 110.15 105.49 105.83 10,395,481 -4.69(-4.24%)
Oct 26, 2021 110.85 110.52 5,130,613 -0.17(-0.15%)
Oct 25, 2021 109.50 111.89 109.12 110.69 7,392,887 +3.11(+2.89%)
Oct 22, 2021 106.28 107.67 104.48 107.58 8,272,031 +1.95(+1.85%)
Oct 21, 2021 107.17 107.92 104.61 105.63 6,986,980 -2.33(-2.16%)
Oct 20, 2021 105.22 108.19 104.81 107.96 6,435,609 +1.35(+1.27%)
Oct 19, 2021 106.32 107.55 105.03 106.61 5,563,804 +0.85(+0.80%)
Oct 18, 2021 106.69 108.79 104.70 105.76 8,131,847 +0.55(+0.52%)
Oct 15, 2021 107.48 108.16 105.14 105.21 6,024,968 -0.60(-0.57%)
Oct 14, 2021 106.32 106.79 104.65 105.81 4,658,435 +1.57(+1.51%)
Oct 13, 2021 103.44 104.69 101.27 104.24 6,358,140 -0.44(-0.42%)
Oct 12, 2021 104.68 106.63 103.37 104.68 7,091,925 -0.33(-0.31%)
Oct 11, 2021 107.44 108.34 104.90 105.01 7,292,828 -0.36(-0.34%)
Oct 08, 2021 104.21 106.43 104.09 105.37 8,464,736 +2.58(+2.51%)
Oct 07, 2021 100.78 103.49 99.70 102.79 6,583,473 +2.70(+2.70%)
Oct 06, 2021 100.00 101.70 97.66 100.09 9,572,325 -2.28(-2.23%)
Oct 05, 2021 103.56 104.79 100.04 102.37 10,170,446 +0.61(+0.60%)
Oct 04, 2021 100.87 102.73 100.35 101.76 9,303,347 +2.52(+2.54%)
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.