Skip to main content

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

149.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 151.19 151.19 148.49 149.71 4,723,881 -2.28(-1.50%)
May 21, 2024 152.02 153.86 151.93 151.99 2,270,264 -1.14(-0.74%)
May 20, 2024 152.46 153.81 152.46 153.13 1,979,695 +0.69(+0.45%)
May 17, 2024 151.21 153.09 150.77 152.44 3,173,665 +1.98(+1.32%)
May 16, 2024 151.09 151.84 150.15 150.46 3,141,519 -0.85(-0.56%)
May 15, 2024 150.75 151.42 148.32 151.31 3,443,328 +0.06(+0.04%)
May 14, 2024 150.11 151.37 149.48 151.25 3,328,478 +1.28(+0.85%)
May 13, 2024 151.00 151.61 149.75 149.97 3,945,338 -0.71(-0.47%)
May 10, 2024 153.48 154.30 150.20 150.68 2,993,006 -2.39(-1.56%)
May 09, 2024 152.04 153.61 151.67 153.07 2,628,117 +1.48(+0.98%)
May 08, 2024 151.01 152.75 150.75 151.59 2,208,222 -0.78(-0.51%)
May 07, 2024 152.08 153.88 152.08 152.37 2,635,451 +0.27(+0.18%)
May 06, 2024 151.30 153.64 151.30 152.10 3,475,660 +1.87(+1.24%)
May 03, 2024 149.45 150.78 148.44 150.23 3,485,727 +1.17(+0.78%)
May 02, 2024 149.48 150.26 147.81 149.06 3,650,316 +0.99(+0.67%)
May 01, 2024 151.01 151.46 146.72 148.07 5,294,025 -3.36(-2.22%)
Apr 30, 2024 157.22 157.35 151.27 151.43 4,865,547 -6.58(-4.16%)
Apr 29, 2024 156.62 158.26 156.62 158.01 1,847,273 +0.99(+0.63%)
Apr 26, 2024 156.01 157.25 154.90 157.02 1,889,010 +0.16(+0.10%)
Apr 25, 2024 155.75 157.37 154.41 156.86 3,328,538 +0.65(+0.42%)
Apr 24, 2024 155.21 156.35 154.12 156.21 2,540,148 +0.73(+0.47%)
Apr 23, 2024 154.05 156.08 152.80 155.48 2,543,856 +1.08(+0.70%)
Apr 22, 2024 152.79 155.82 151.33 154.40 3,063,483 +1.17(+0.76%)
Apr 19, 2024 151.18 154.36 151.18 153.23 3,962,027 +1.60(+1.06%)
Apr 18, 2024 153.34 153.90 151.09 151.63 3,158,612 -1.33(-0.87%)
Apr 17, 2024 154.09 155.50 152.22 152.96 3,606,645 -1.18(-0.77%)
Apr 16, 2024 154.44 155.12 152.02 154.14 3,779,561 -1.31(-0.84%)
Apr 15, 2024 158.03 159.09 155.02 155.45 3,993,801 -2.53(-1.60%)
Apr 12, 2024 160.81 162.49 157.07 157.98 5,908,463 -1.89(-1.18%)
Apr 11, 2024 160.88 161.21 157.82 159.87 6,267,228 -0.54(-0.34%)
Apr 10, 2024 158.80 160.75 158.33 160.41 4,178,302 +0.54(+0.34%)
Apr 09, 2024 160.06 161.03 158.62 159.87 2,829,085 +0.17(+0.11%)
Apr 08, 2024 160.45 161.35 159.18 159.70 2,802,992 -0.89(-0.55%)
Apr 05, 2024 159.76 161.12 158.33 160.59 3,111,364 +1.45(+0.91%)
Apr 04, 2024 159.41 160.29 158.46 159.14 4,270,917 +0.04(+0.03%)
Apr 03, 2024 157.85 159.33 157.35 159.10 2,920,720 +1.97(+1.25%)
Apr 02, 2024 156.63 157.66 155.41 157.13 3,648,037 +1.13(+0.72%)
Apr 01, 2024 155.45 156.29 153.79 156.00 3,098,885 +1.07(+0.69%)
Mar 28, 2024 153.45 155.12 153.15 154.93 3,929,255 +2.22(+1.45%)
Mar 27, 2024 149.99 152.79 149.67 152.71 2,463,413 +2.33(+1.55%)
Mar 26, 2024 152.60 153.17 150.32 150.38 3,552,328 -1.91(-1.25%)
Mar 25, 2024 151.43 153.25 151.32 152.29 2,645,277 +1.66(+1.10%)
Mar 22, 2024 151.41 151.92 150.05 150.63 2,281,649 -0.97(-0.64%)
Mar 21, 2024 151.12 152.00 150.43 151.60 3,120,518 +0.76(+0.50%)
Mar 20, 2024 148.83 151.30 148.32 150.84 2,376,552 +1.17(+0.78%)
Mar 19, 2024 147.34 149.92 147.34 149.67 3,062,482 +1.91(+1.29%)
Mar 18, 2024 148.28 148.50 146.60 147.76 2,127,533 +0.04(+0.03%)
Mar 15, 2024 146.33 148.81 146.33 147.72 3,703,527 +0.94(+0.64%)
Mar 14, 2024 146.88 147.54 145.74 146.78 4,044,072 +0.64(+0.44%)
Mar 13, 2024 144.28 147.37 144.28 146.15 3,626,603 +3.02(+2.11%)
Mar 12, 2024 143.31 143.76 141.93 143.12 1,809,175 -0.04(-0.03%)
Mar 11, 2024 141.62 143.26 140.54 143.16 3,051,048 +0.80(+0.56%)
Mar 08, 2024 142.00 143.27 141.57 142.37 2,885,167 +0.75(+0.53%)
Mar 07, 2024 141.13 143.06 140.76 141.62 2,156,457 +0.91(+0.64%)
Mar 06, 2024 142.31 142.43 140.01 140.72 3,047,545 +0.02(+0.01%)
Mar 05, 2024 139.53 141.91 139.32 140.70 5,046,893 +0.59(+0.42%)
Mar 04, 2024 142.11 142.71 140.03 140.11 3,814,665 -1.44(-1.02%)
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.