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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	89.59	91.95	88.70	89.41	8,163,345	+0.21(+0.24%)
Jul 30, 2019	84.63	89.88	83.88	89.20	9,485,284	+4.32(+5.09%)
Jul 29, 2019	86.56	86.77	83.95	84.88	6,516,107	-1.61(-1.86%)
Jul 26, 2019	87.31	87.52	85.73	86.48	6,307,759	-1.04(-1.18%)
Jul 25, 2019	90.81	90.91	86.95	87.52	6,232,400	-2.68(-2.97%)
Jul 24, 2019	89.74	91.45	89.63	90.20	6,314,929	+0.57(+0.64%)
Jul 23, 2019	89.02	89.75	88.22	89.63	6,480,351	+0.89(+1.01%)
Jul 22, 2019	88.95	89.74	87.63	88.74	6,095,628	+0.29(+0.32%)
Jul 19, 2019	87.91	88.70	87.09	88.45	5,374,686	+1.11(+1.27%)
Jul 18, 2019	88.06	88.09	86.66	87.34	9,071,800	-0.96(-1.09%)
Jul 17, 2019	90.95	91.13	87.91	88.31	8,588,667	-2.61(-2.87%)
Jul 16, 2019	92.77	92.84	90.06	90.91	8,123,054	-1.82(-1.96%)
Jul 15, 2019	95.42	95.70	92.42	92.74	5,851,189	-2.57(-2.70%)
Jul 12, 2019	94.74	95.77	94.14	95.31	5,278,949	+0.64(+0.68%)
Jul 11, 2019	96.20	96.42	94.17	94.67	4,216,051	-1.07(-1.12%)
Jul 10, 2019	94.99	96.20	94.42	95.74	6,824,019	+2.00(+2.13%)
Jul 09, 2019	93.27	93.74	91.91	93.74	4,567,269	+0.21(+0.23%)
Jul 08, 2019	93.99	95.34	93.24	93.52	3,842,079	-1.18(-1.24%)
Jul 05, 2019	93.34	94.81	93.24	94.70	3,294,475	+1.18(+1.26%)
Jul 03, 2019	94.13	94.24	92.84	93.52	2,946,071	-0.21(-0.23%)
Jul 02, 2019	97.17	97.17	93.06	93.74	7,684,906	-3.43(-3.53%)
Jul 01, 2019	99.70	99.95	96.59	97.17	5,271,461	-0.18(-0.18%)
Jun 28, 2019	96.09	97.38	95.79	97.34	7,471,188	+1.71(+1.79%)
Jun 27, 2019	95.99	96.63	95.20	95.63	4,174,294	-0.25(-0.26%)
Jun 26, 2019	94.70	96.95	94.24	95.88	6,515,819	+3.04(+3.27%)
Jun 25, 2019	93.77	93.95	92.77	92.84	4,555,824	-1.25(-1.33%)
Jun 24, 2019	95.59	96.02	93.70	94.09	4,532,477	-1.32(-1.39%)
Jun 21, 2019	95.92	96.77	94.81	95.42	5,759,090	+0.29(+0.31%)
Jun 20, 2019	94.55	96.47	94.48	95.12	12,286,236	+2.81(+3.05%)
Jun 19, 2019	92.59	93.54	91.28	92.31	6,745,823	-0.46(-0.50%)
Jun 18, 2019	91.42	93.70	91.17	92.77	9,267,329	+2.39(+2.64%)
Jun 17, 2019	88.36	90.78	87.80	90.39	4,665,648	+1.53(+1.72%)
Jun 14, 2019	90.81	91.10	88.54	88.86	5,677,979	-1.71(-1.89%)
Jun 13, 2019	90.32	90.78	89.35	90.56	5,979,807	+2.06(+2.33%)
Jun 12, 2019	90.89	90.89	88.25	88.50	8,298,095	-3.17(-3.46%)
Jun 11, 2019	92.49	92.99	91.53	91.67	5,837,795	+0.25(+0.27%)
Jun 10, 2019	92.34	93.88	91.24	91.42	5,566,982	-0.57(-0.62%)
Jun 07, 2019	91.99	92.95	90.74	91.99	6,950,442	+0.18(+0.19%)
Jun 06, 2019	91.13	92.27	90.39	91.81	5,472,476	+0.75(+0.82%)
Jun 05, 2019	94.27	94.37	89.94	91.06	7,742,493	-2.95(-3.14%)
Jun 04, 2019	93.13	94.91	92.63	94.02	6,027,442	+1.99(+2.17%)
Jun 03, 2019	91.88	92.81	91.03	92.02	5,709,349	+0.85(+0.94%)
May 31, 2019	90.85	92.70	90.53	91.17	7,096,876	-1.96(-2.10%)
May 30, 2019	95.58	96.03	92.84	93.13	6,435,623	-2.46(-2.57%)
May 29, 2019	93.41	95.76	92.99	95.58	6,352,153	+0.50(+0.52%)
May 28, 2019	96.79	97.15	95.09	95.09	4,433,331	-1.46(-1.51%)
May 24, 2019	98.18	98.33	95.12	96.55	5,647,135	+0.07(+0.07%)
May 23, 2019	99.61	99.64	95.98	96.47	10,546,133	-5.80(-5.67%)
May 22, 2019	105.59	105.69	101.92	102.28	6,480,579	-4.06(-3.82%)
May 21, 2019	104.59	106.58	104.38	106.34	4,027,319	+2.24(+2.15%)
May 20, 2019	104.77	105.20	103.77	104.09	3,561,749	-0.89(-0.85%)
May 17, 2019	106.44	106.92	104.77	104.98	4,708,245	-2.46(-2.29%)
May 16, 2019	107.12	108.12	106.83	107.44	4,956,103	+1.10(+1.04%)
May 15, 2019	104.02	106.58	103.52	106.34	5,674,929	+1.42(+1.36%)
May 14, 2019	103.31	105.94	103.17	104.91	6,159,106	+2.53(+2.47%)
May 13, 2019	105.16	105.62	102.06	102.38	6,239,651	-3.67(-3.46%)
May 10, 2019	105.37	106.35	103.50	106.05	4,513,270	+0.46(+0.44%)
May 09, 2019	104.91	106.23	103.45	105.59	7,403,273	-0.39(-0.37%)
May 08, 2019	104.88	107.62	104.70	105.98	5,648,180	+1.03(+0.98%)
May 07, 2019	105.02	105.34	103.24	104.95	7,349,644	-1.49(-1.40%)
May 06, 2019	103.84	107.05	103.63	106.44	5,941,076	+1.00(+0.94%)
May 03, 2019	104.52	106.16	103.74	105.45	5,908,628	+2.06(+2.00%)
May 02, 2019	105.09	106.12	102.67	103.38	10,340,134	-3.24(-3.04%)