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

132.67 +0.48 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 89.85 90.74 89.57 89.99 3,308,298 -0.30(-0.33%)
Dec 30, 2021 92.38 93.01 90.23 90.29 4,444,697 -1.73(-1.88%)
Dec 29, 2021 92.26 93.36 91.28 92.02 3,925,468 -0.38(-0.41%)
Dec 28, 2021 93.65 94.51 91.92 92.39 4,052,350 -0.81(-0.87%)
Dec 27, 2021 89.75 93.27 88.19 93.20 5,131,596 +3.62(+4.04%)
Dec 23, 2021 90.21 91.05 89.47 89.58 3,296,344 -0.34(-0.38%)
Dec 22, 2021 89.17 90.87 87.94 89.91 4,165,012 +0.52(+0.58%)
Dec 21, 2021 86.86 89.64 86.85 89.40 6,712,453 +4.03(+4.72%)
Dec 20, 2021 84.34 85.48 82.62 85.37 8,497,363 -2.04(-2.33%)
Dec 17, 2021 87.64 88.81 85.77 87.41 8,432,916 -1.06(-1.19%)
Dec 16, 2021 90.63 92.21 88.31 88.47 6,633,589 -0.85(-0.95%)
Dec 15, 2021 88.67 89.93 85.65 89.31 9,152,385 +0.35(+0.40%)
Dec 14, 2021 89.33 91.30 88.60 88.96 6,076,504 -1.61(-1.77%)
Dec 13, 2021 93.51 93.83 90.50 90.57 5,968,681 -4.27(-4.50%)
Dec 10, 2021 95.13 95.44 91.94 94.83 4,554,428 +1.13(+1.21%)
Dec 09, 2021 94.33 94.85 93.41 93.70 7,182,924 -1.71(-1.79%)
Dec 08, 2021 95.80 96.46 94.91 95.41 4,622,183 +0.18(+0.19%)
Dec 07, 2021 93.68 96.65 93.65 95.24 10,718,637 +3.68(+4.02%)
Dec 06, 2021 90.29 92.70 88.15 91.56 8,011,280 +2.73(+3.07%)
Dec 03, 2021 92.20 92.78 87.70 88.83 7,665,741 -1.34(-1.48%)
Dec 02, 2021 86.64 90.82 85.33 90.16 9,576,250 +2.83(+3.24%)
Dec 01, 2021 93.99 94.07 87.30 87.34 10,602,720 -3.60(-3.96%)
Nov 30, 2021 90.68 92.21 88.87 90.94 14,018,912 -2.47(-2.64%)
Nov 29, 2021 95.10 96.36 92.09 93.41 9,317,543 +1.15(+1.25%)
Nov 26, 2021 92.00 92.43 89.23 92.26 12,341,967 -6.48(-6.56%)
Nov 24, 2021 96.65 99.37 96.40 98.74 6,953,464 +1.28(+1.31%)
Nov 23, 2021 95.45 97.79 95.20 97.46 7,878,475 +3.77(+4.03%)
Nov 22, 2021 92.37 95.94 92.26 93.69 11,548,001 +1.46(+1.58%)
Nov 19, 2021 94.12 94.84 91.65 92.23 13,176,548 -4.85(-4.99%)
Nov 18, 2021 97.08 97.52 96.88 97.07 6,302,365 +0.21(+0.21%)
Nov 17, 2021 99.49 100.59 96.30 96.87 8,446,560 -3.57(-3.55%)
Nov 16, 2021 101.17 101.41 99.36 100.44 5,950,476 -0.55(-0.55%)
Nov 15, 2021 100.12 102.06 98.50 100.99 6,291,849 +0.68(+0.68%)
Nov 12, 2021 99.81 100.84 99.19 100.31 5,291,674 -0.22(-0.22%)
Nov 11, 2021 99.77 101.86 99.48 100.53 6,390,541 +1.51(+1.53%)
Nov 10, 2021 102.90 99.02 9,870,089 -3.50(-3.41%)
Nov 09, 2021 103.90 104.44 101.05 102.51 7,156,720 -1.57(-1.51%)
Nov 08, 2021 103.64 105.38 103.48 104.09 5,975,597 +1.64(+1.60%)
Nov 05, 2021 101.09 102.79 100.28 102.44 7,658,010 +2.75(+2.75%)
Nov 04, 2021 102.56 103.24 98.48 99.70 8,398,314 -0.60(-0.60%)
Nov 03, 2021 99.61 102.33 99.20 100.30 8,827,221 -0.94(-0.93%)
Nov 02, 2021 101.77 103.16 100.52 101.24 7,219,819 -1.08(-1.06%)
Nov 01, 2021 100.94 102.87 101.77 102.32 7,026,757 +3.01(+3.03%)
Oct 29, 2021 100.20 100.64 97.56 99.32 7,242,230 -0.63(-0.63%)
Oct 28, 2021 99.01 100.27 98.00 99.94 7,186,292 +1.12(+1.13%)
Oct 27, 2021 101.44 102.86 98.50 98.82 11,132,813 -4.38(-4.24%)
Oct 26, 2021 103.51 103.20 5,494,518 -0.16(-0.15%)
Oct 25, 2021 102.25 104.48 101.89 103.36 7,917,251 +2.90(+2.89%)
Oct 22, 2021 99.24 100.54 97.56 100.45 8,858,751 +1.82(+1.85%)
Oct 21, 2021 100.07 100.77 97.68 98.63 7,482,553 -2.18(-2.16%)
Oct 20, 2021 98.25 101.03 97.87 100.81 6,892,075 +1.26(+1.27%)
Oct 19, 2021 99.28 100.43 98.07 99.55 5,958,434 +0.79(+0.80%)
Oct 18, 2021 99.62 101.58 97.77 98.76 8,708,624 +0.51(+0.52%)
Oct 15, 2021 100.36 101.00 98.18 98.24 6,452,308 -0.56(-0.57%)
Oct 14, 2021 99.28 99.72 97.72 98.80 4,988,849 +1.47(+1.51%)
Oct 13, 2021 96.59 97.76 94.56 97.34 6,809,111 -0.41(-0.42%)
Oct 12, 2021 97.75 99.57 96.52 97.75 7,594,942 -0.31(-0.31%)
Oct 11, 2021 100.32 101.17 97.95 98.06 7,810,095 -0.34(-0.34%)
Oct 08, 2021 97.31 99.38 97.20 98.39 9,065,124 +2.41(+2.51%)
Oct 07, 2021 94.11 96.63 93.10 95.98 7,050,426 +2.52(+2.70%)
Oct 06, 2021 93.38 94.96 91.19 93.46 10,251,272 -2.13(-2.23%)
Oct 05, 2021 96.70 97.85 93.41 95.59 10,891,817 +0.57(+0.60%)
Oct 04, 2021 94.19 95.93 93.70 95.02 9,963,216 +2.35(+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.