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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	89.11	91.45	88.22	88.93	8,207,835	+0.21(+0.24%)
Jul 30, 2019	84.17	89.39	83.42	88.72	9,536,980	+4.30(+5.09%)
Jul 29, 2019	86.09	86.30	83.49	84.42	6,551,620	-1.60(-1.86%)
Jul 26, 2019	86.83	87.05	85.27	86.02	6,342,136	-1.03(-1.18%)
Jul 25, 2019	90.32	90.42	86.48	87.05	6,266,367	-2.66(-2.97%)
Jul 24, 2019	89.25	90.95	89.14	89.71	6,349,346	+0.57(+0.64%)
Jul 23, 2019	88.54	89.27	87.74	89.14	6,515,669	+0.89(+1.01%)
Jul 22, 2019	88.47	89.25	87.15	88.25	6,128,849	+0.28(+0.32%)
Jul 19, 2019	87.44	88.22	86.62	87.97	5,403,978	+1.10(+1.27%)
Jul 18, 2019	87.58	87.61	86.19	86.87	9,121,242	-0.96(-1.09%)
Jul 17, 2019	90.46	90.64	87.44	87.83	8,635,475	-2.59(-2.87%)
Jul 16, 2019	92.27	92.34	89.57	90.42	8,167,325	-1.81(-1.96%)
Jul 15, 2019	94.90	95.18	91.91	92.23	5,883,078	-2.56(-2.70%)
Jul 12, 2019	94.22	95.25	93.63	94.79	5,307,719	+0.64(+0.68%)
Jul 11, 2019	95.68	95.89	93.66	94.15	4,239,029	-1.07(-1.12%)
Jul 10, 2019	94.47	95.68	93.90	95.22	6,861,210	+1.99(+2.13%)
Jul 09, 2019	92.77	93.23	91.42	93.23	4,592,161	+0.21(+0.23%)
Jul 08, 2019	93.48	94.83	92.73	93.02	3,863,019	-1.17(-1.24%)
Jul 05, 2019	92.84	94.29	92.73	94.19	3,312,431	+1.17(+1.26%)
Jul 03, 2019	93.62	93.73	92.34	93.02	2,962,127	-0.21(-0.23%)
Jul 02, 2019	96.64	96.64	92.55	93.23	7,726,789	-3.41(-3.53%)
Jul 01, 2019	99.16	99.41	96.07	96.64	5,300,191	-0.18(-0.18%)
Jun 28, 2019	95.57	96.85	95.27	96.82	7,511,907	+1.71(+1.79%)
Jun 27, 2019	95.47	96.11	94.69	95.11	4,197,044	-0.25(-0.26%)
Jun 26, 2019	94.19	96.43	93.73	95.36	6,551,331	+3.02(+3.27%)
Jun 25, 2019	93.26	93.44	92.27	92.34	4,580,654	-1.24(-1.33%)
Jun 24, 2019	95.08	95.50	93.19	93.58	4,557,179	-1.31(-1.39%)
Jun 21, 2019	95.40	96.25	94.29	94.90	5,790,477	+0.29(+0.31%)
Jun 20, 2019	94.04	95.95	93.97	94.61	12,353,196	+2.80(+3.05%)
Jun 19, 2019	92.09	93.03	90.78	91.81	6,782,588	-0.46(-0.50%)
Jun 18, 2019	90.92	93.19	90.68	92.27	9,317,836	+2.37(+2.64%)
Jun 17, 2019	87.88	90.29	87.32	89.90	4,691,076	+1.52(+1.72%)
Jun 14, 2019	90.32	90.61	88.06	88.37	5,708,924	-1.70(-1.89%)
Jun 13, 2019	89.83	90.29	88.87	90.07	6,012,397	+2.05(+2.33%)
Jun 12, 2019	90.39	90.39	87.77	88.02	8,343,319	-3.15(-3.46%)
Jun 11, 2019	91.99	92.48	91.03	91.17	5,869,611	+0.25(+0.27%)
Jun 10, 2019	91.84	93.37	90.75	90.92	5,597,322	-0.57(-0.62%)
Jun 07, 2019	91.49	92.45	90.25	91.49	6,988,322	+0.18(+0.19%)
Jun 06, 2019	90.64	91.77	89.90	91.31	5,502,301	+0.74(+0.82%)
Jun 05, 2019	93.76	93.86	89.45	90.57	7,784,690	-2.94(-3.14%)
Jun 04, 2019	92.62	94.39	92.13	93.51	6,060,292	+1.98(+2.17%)
Jun 03, 2019	91.38	92.30	90.53	91.53	5,740,465	+0.85(+0.94%)
May 31, 2019	90.36	92.20	90.04	90.68	7,135,555	-1.95(-2.10%)
May 30, 2019	95.07	95.51	92.34	92.62	6,470,697	-2.44(-2.57%)
May 29, 2019	92.91	95.24	92.48	95.07	6,386,772	+0.50(+0.52%)
May 28, 2019	96.27	96.62	94.57	94.57	4,457,492	-1.45(-1.51%)
May 24, 2019	97.65	97.79	94.61	96.02	5,677,913	+0.07(+0.07%)
May 23, 2019	99.07	99.10	95.46	95.95	10,603,610	-5.77(-5.67%)
May 22, 2019	105.02	105.12	101.37	101.72	6,515,898	-4.04(-3.82%)
May 21, 2019	104.02	106.01	103.81	105.76	4,049,268	+2.23(+2.15%)
May 20, 2019	104.20	104.63	103.21	103.53	3,581,160	-0.89(-0.85%)
May 17, 2019	105.86	106.34	104.20	104.41	4,733,905	-2.44(-2.29%)
May 16, 2019	106.54	107.53	106.25	106.86	4,983,114	+1.10(+1.04%)
May 15, 2019	103.46	106.01	102.96	105.76	5,705,858	+1.42(+1.36%)
May 14, 2019	102.75	105.37	102.61	104.34	6,192,673	+2.51(+2.47%)
May 13, 2019	104.59	105.05	101.51	101.83	6,273,657	-3.65(-3.46%)
May 10, 2019	104.80	105.78	102.94	105.48	4,537,868	+0.46(+0.44%)
May 09, 2019	104.34	105.65	102.89	105.02	7,443,621	-0.39(-0.37%)
May 08, 2019	104.31	107.03	104.13	105.41	5,678,963	+1.03(+0.98%)
May 07, 2019	104.45	104.77	102.68	104.38	7,389,700	-1.49(-1.40%)
May 06, 2019	103.28	106.47	103.07	105.86	5,973,455	+0.99(+0.94%)
May 03, 2019	103.95	105.58	103.17	104.87	5,940,830	+2.05(+2.00%)
May 02, 2019	104.52	105.55	102.11	102.82	10,396,488	-3.22(-3.04%)