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

138.60 +1.95 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 136.09 139.86 135.58 138.60 5,400,036 +1.95(+1.43%)
Aug 16, 2022 138.54 140.03 134.83 136.65 4,997,549 -0.02(-0.01%)
Aug 15, 2022 134.72 137.55 131.92 136.67 5,052,064 -3.58(-2.55%)
Aug 12, 2022 138.16 140.34 137.04 140.25 4,156,615 +1.28(+0.92%)
Aug 11, 2022 136.63 140.43 136.14 138.97 6,047,613 +5.67(+4.25%)
Aug 10, 2022 131.21 133.79 128.41 133.30 5,631,141 +2.21(+1.69%)
Aug 09, 2022 131.05 133.52 129.98 131.09 4,096,617 +1.54(+1.19%)
Aug 08, 2022 129.26 131.26 128.52 129.55 3,989,889 +0.49(+0.38%)
Aug 05, 2022 123.45 130.92 123.21 129.06 4,519,271 +3.85(+3.07%)
Aug 04, 2022 129.75 131.04 124.81 125.21 6,734,200 -6.12(-4.66%)
Aug 03, 2022 136.19 136.36 129.02 131.33 5,833,234 -3.39(-2.52%)
Aug 02, 2022 133.64 136.40 132.19 134.72 4,261,396 +0.65(+0.48%)
Aug 01, 2022 133.72 135.07 130.91 134.07 4,930,978 -2.95(-2.15%)
Jul 29, 2022 135.61 138.18 134.68 137.02 4,626,392 +4.42(+3.33%)
Jul 28, 2022 133.49 135.33 129.14 132.60 4,449,430 +0.61(+0.46%)
Jul 27, 2022 128.10 132.67 126.85 131.99 5,361,663 +4.99(+3.93%)
Jul 26, 2022 130.00 130.77 125.30 127.00 4,525,024 -0.90(-0.70%)
Jul 25, 2022 123.54 128.05 121.58 127.90 5,401,056 +6.64(+5.48%)
Jul 22, 2022 124.58 126.00 120.64 121.26 4,834,965 -2.70(-2.18%)
Jul 21, 2022 123.64 124.47 119.87 123.96 7,725,464 -3.60(-2.82%)
Jul 20, 2022 122.63 127.95 121.98 127.56 6,332,195 +3.53(+2.85%)
Jul 19, 2022 119.12 124.39 118.81 124.03 5,796,191 +4.69(+3.93%)
Jul 18, 2022 119.38 121.67 118.69 119.34 6,728,899 +3.35(+2.89%)
Jul 15, 2022 115.96 116.17 113.00 115.99 7,455,438 +2.80(+2.47%)
Jul 14, 2022 110.59 113.23 108.62 113.19 8,373,568 -2.00(-1.74%)
Jul 13, 2022 112.39 117.48 112.39 115.19 6,064,933 +0.95(+0.83%)
Jul 12, 2022 112.99 115.29 111.61 114.24 7,060,633 -2.77(-2.37%)
Jul 11, 2022 117.02 118.89 114.84 117.01 5,969,189 -1.42(-1.20%)
Jul 08, 2022 120.14 120.98 116.42 118.43 5,594,944 -0.34(-0.29%)
Jul 07, 2022 115.69 119.93 115.37 118.77 8,831,630 +6.39(+5.69%)
Jul 06, 2022 112.86 115.82 108.00 112.38 10,705,116 -1.93(-1.69%)
Jul 05, 2022 117.53 118.03 111.33 114.31 11,740,949 -6.61(-5.47%)
Jul 01, 2022 120.86 121.77 116.19 120.92 6,302,358 +1.44(+1.21%)
Jun 30, 2022 120.70 123.92 118.13 119.48 9,708,811 -4.54(-3.66%)
Jun 29, 2022 132.69 133.56 123.39 124.02 8,160,470 -6.91(-5.28%)
Jun 28, 2022 131.09 132.85 127.93 130.93 9,967,303 +3.36(+2.63%)
Jun 27, 2022 124.04 128.53 122.75 127.57 10,153,918 +5.58(+4.57%)
Jun 24, 2022 122.74 125.73 120.44 121.99 13,063,165 +1.45(+1.20%)
Jun 23, 2022 126.96 127.82 117.52 120.54 16,076,779 -5.46(-4.33%)
Jun 22, 2022 127.14 130.09 125.14 126.00 11,932,048 -8.03(-5.99%)
Jun 21, 2022 132.00 135.81 131.54 134.03 9,260,778 +4.52(+3.49%)
Jun 17, 2022 139.00 139.76 127.59 129.51 15,625,529 -10.17(-7.28%)
Jun 16, 2022 144.80 146.63 138.37 139.68 10,109,598 -9.47(-6.35%)
Jun 15, 2022 151.48 153.10 145.56 149.15 7,301,070 -2.24(-1.48%)
Jun 14, 2022 156.48 157.30 148.31 151.39 9,080,755 -1.15(-0.75%)
Jun 13, 2022 156.00 156.86 148.59 152.54 9,897,955 -10.14(-6.23%)
Jun 10, 2022 163.14 166.16 159.63 162.68 7,122,957 -2.80(-1.69%)
Jun 09, 2022 166.00 168.69 163.67 165.48 5,562,723 -2.22(-1.32%)
Jun 08, 2022 170.25 170.62 166.09 167.70 6,485,015 -1.45(-0.86%)
Jun 07, 2022 162.39 169.27 161.92 169.15 4,692,902 +6.12(+3.75%)
Jun 06, 2022 163.16 164.09 160.68 163.03 4,635,735 +1.41(+0.87%)
Jun 03, 2022 159.66 162.11 158.92 161.62 4,332,646 +1.90(+1.19%)
Jun 02, 2022 158.32 161.27 157.13 159.72 6,483,117 +0.04(+0.03%)
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.