Skip to main content

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

132.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 105.17 109.91 104.75 109.74 17,347,152 +5.48(+5.26%)
Feb 25, 2022 102.92 104.54 101.94 104.26 9,683,998 +1.04(+1.01%)
Feb 24, 2022 103.62 104.25 99.74 103.22 18,178,384 +1.73(+1.70%)
Feb 23, 2022 101.08 103.16 100.41 101.49 10,940,934 +1.74(+1.74%)
Feb 22, 2022 105.13 105.13 98.12 99.75 12,085,486 -2.05(-2.01%)
Feb 18, 2022 101.80 0 -1.13(-1.09%)
Feb 17, 2022 102.80 105.22 102.16 102.92 10,711,811 +0.11(+0.11%)
Feb 16, 2022 104.44 106.24 102.07 102.81 10,727,103 -0.57(-0.55%)
Feb 15, 2022 101.43 103.77 100.34 103.38 9,789,583 -1.06(-1.02%)
Feb 14, 2022 106.64 106.64 103.22 104.44 9,818,107 -2.52(-2.35%)
Feb 11, 2022 104.31 107.40 103.50 106.96 14,386,702 +3.64(+3.53%)
Feb 10, 2022 102.26 106.56 102.19 103.32 11,127,445 +0.11(+0.11%)
Feb 09, 2022 101.24 103.62 101.16 103.21 6,288,761 +2.07(+2.05%)
Feb 08, 2022 103.82 104.18 100.05 101.13 9,991,590 -3.27(-3.13%)
Feb 07, 2022 103.79 105.94 102.68 104.40 8,224,509 -0.66(-0.63%)
Feb 04, 2022 104.42 108.13 104.15 105.06 10,912,372 +1.61(+1.55%)
Feb 03, 2022 103.67 104.64 101.72 103.45 8,475,053 -1.53(-1.46%)
Feb 02, 2022 104.63 105.12 101.96 104.98 8,286,486 +0.70(+0.67%)
Feb 01, 2022 99.24 104.83 98.54 104.28 12,166,019 +4.22(+4.22%)
Jan 31, 2022 99.30 101.12 100.06 7,757,756 +0.54(+0.55%)
Jan 28, 2022 98.98 100.47 96.34 99.52 11,295,152 +1.03(+1.05%)
Jan 27, 2022 100.75 102.19 95.97 98.48 13,496,949 +0.05(+0.05%)
Jan 26, 2022 101.59 103.11 97.13 98.44 13,413,318 -1.30(-1.30%)
Jan 25, 2022 94.65 100.51 92.83 99.73 12,158,877 +3.65(+3.80%)
Jan 24, 2022 91.13 96.48 89.03 96.08 15,440,895 +1.70(+1.80%)
Jan 21, 2022 96.36 97.16 93.35 94.38 16,302,852 -3.52(-3.60%)
Jan 20, 2022 99.96 103.05 97.71 97.90 10,295,388 -3.40(-3.35%)
Jan 19, 2022 103.53 103.88 99.97 101.30 11,515,801 -1.13(-1.10%)
Jan 18, 2022 105.13 106.02 101.29 102.43 8,556,340 -1.75(-1.68%)
Jan 14, 2022 104.18 0 +3.14(+3.10%)
Jan 13, 2022 102.43 103.86 100.59 101.05 7,188,079 -2.01(-1.95%)
Jan 12, 2022 103.04 103.82 101.48 103.06 8,405,069 +1.07(+1.05%)
Jan 11, 2022 98.87 102.57 97.21 101.99 9,265,950 +4.32(+4.42%)
Jan 10, 2022 97.87 98.69 95.64 97.67 9,700,234 -0.61(-0.62%)
Jan 07, 2022 98.76 99.24 97.02 98.28 6,104,613 +0.08(+0.08%)
Jan 06, 2022 98.20 99.41 96.17 98.20 8,527,435 +2.90(+3.04%)
Jan 05, 2022 99.29 100.29 95.15 95.30 9,236,413 -3.00(-3.06%)
Jan 04, 2022 95.32 98.71 95.20 98.31 7,960,690 +4.05(+4.29%)
Jan 03, 2022 90.31 94.34 90.25 94.26 8,858,790 +4.27(+4.75%)
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%)
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.