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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)