Skip to main content

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

146.48 -1.05 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 147.18 147.51 145.65 146.48 3,355,315 -1.05(-0.71%)
Jul 18, 2024 148.59 149.42 147.12 147.53 2,363,414 -0.72(-0.49%)
Jul 17, 2024 149.00 151.47 147.85 148.25 3,672,563 -0.11(-0.07%)
Jul 16, 2024 147.72 148.66 146.74 148.36 2,870,985 +0.19(+0.13%)
Jul 15, 2024 146.78 149.31 146.16 148.17 4,376,150 +2.17(+1.49%)
Jul 12, 2024 147.05 147.27 145.09 146.00 2,539,491 +0.27(+0.19%)
Jul 11, 2024 143.68 146.18 142.87 145.73 2,347,785 +2.44(+1.70%)
Jul 10, 2024 142.72 143.36 142.16 143.29 2,046,334 +0.65(+0.46%)
Jul 09, 2024 142.49 144.44 141.88 142.64 2,354,335 -1.31(-0.91%)
Jul 08, 2024 143.43 144.81 143.20 143.95 2,135,718 -0.02(-0.01%)
Jul 05, 2024 147.71 147.71 143.41 143.97 2,813,156 -3.70(-2.51%)
Jul 03, 2024 146.88 148.42 146.35 147.67 1,416,911 +1.24(+0.85%)
Jul 02, 2024 147.11 148.11 145.42 146.43 2,416,597 +0.56(+0.38%)
Jul 01, 2024 146.60 147.08 144.39 145.87 2,062,541 +0.40(+0.27%)
Jun 28, 2024 146.75 147.11 145.07 145.47 2,497,538 +0.26(+0.18%)
Jun 27, 2024 146.07 146.07 144.40 145.21 1,427,842 +0.03(+0.02%)
Jun 26, 2024 146.83 146.83 144.17 145.18 2,020,641 -1.39(-0.95%)
Jun 25, 2024 146.56 146.73 144.92 146.57 2,185,762 -0.21(-0.14%)
Jun 24, 2024 142.73 147.50 142.73 146.78 2,906,297 +4.18(+2.93%)
Jun 21, 2024 143.62 144.21 142.12 142.60 2,860,824 -1.11(-0.78%)
Jun 20, 2024 142.33 144.38 141.67 143.72 2,573,783 +1.59(+1.12%)
Jun 18, 2024 142.44 143.58 141.90 142.13 2,484,553 +0.19(+0.13%)
Jun 17, 2024 141.69 142.39 140.41 141.94 3,106,280 -0.03(-0.02%)
Jun 14, 2024 144.21 144.22 141.48 141.97 2,548,596 -2.44(-1.69%)
Jun 13, 2024 146.17 146.52 142.94 144.40 3,193,099 -2.27(-1.55%)
Jun 12, 2024 149.93 150.38 146.11 146.67 2,883,268 -1.80(-1.21%)
Jun 11, 2024 147.32 148.62 145.79 148.47 2,010,925 +0.48(+0.32%)
Jun 10, 2024 145.36 148.57 145.18 147.99 3,159,465 +3.09(+2.14%)
Jun 07, 2024 144.92 146.20 143.87 144.90 2,124,058 -0.88(-0.60%)
Jun 06, 2024 145.01 145.93 144.50 145.78 1,804,580 +0.73(+0.50%)
Jun 05, 2024 145.24 145.70 144.19 145.05 2,478,500 +0.49(+0.34%)
Jun 04, 2024 145.15 145.35 143.16 144.56 4,948,866 -2.26(-1.54%)
Jun 03, 2024 151.82 151.82 145.81 146.82 5,086,347 -4.36(-2.88%)
May 31, 2024 148.85 151.41 148.58 151.18 3,304,899 +3.00(+2.03%)
May 30, 2024 147.66 149.26 147.55 148.17 2,950,326 +0.68(+0.46%)
May 29, 2024 149.99 150.15 146.74 147.50 3,454,221 -2.40(-1.60%)
May 28, 2024 148.23 150.60 148.23 149.89 2,766,246 +2.28(+1.54%)
May 24, 2024 148.01 148.89 147.22 147.62 1,818,960 +0.31(+0.21%)
May 23, 2024 149.94 150.63 146.71 147.31 2,398,406 -1.59(-1.07%)
May 22, 2024 150.37 150.37 147.69 148.90 4,749,620 -2.27(-1.50%)
May 21, 2024 151.20 153.03 151.11 151.17 2,282,634 -1.13(-0.74%)
May 20, 2024 151.63 152.98 151.63 152.30 1,990,481 +0.69(+0.45%)
May 17, 2024 150.39 152.26 149.95 151.61 3,190,957 +1.97(+1.32%)
May 16, 2024 150.27 151.02 149.34 149.65 3,158,636 -0.84(-0.56%)
May 15, 2024 149.93 150.60 147.52 150.49 3,462,089 +0.06(+0.04%)
May 14, 2024 149.30 150.55 148.67 150.43 3,346,614 +1.27(+0.85%)
May 13, 2024 150.18 150.79 148.94 149.16 3,966,835 -0.71(-0.47%)
May 10, 2024 152.65 153.46 149.39 149.86 3,009,314 -2.38(-1.56%)
May 09, 2024 151.22 152.78 150.85 152.24 2,642,437 +1.47(+0.98%)
May 08, 2024 150.19 151.92 149.93 150.77 2,220,254 -0.78(-0.51%)
May 07, 2024 151.26 153.05 151.26 151.54 2,649,810 +0.27(+0.18%)
May 06, 2024 150.48 152.81 150.48 151.28 3,494,598 +1.86(+1.24%)
May 03, 2024 148.64 149.96 147.64 149.42 3,504,719 +1.16(+0.79%)
May 02, 2024 148.67 149.45 147.01 148.25 3,670,205 +0.98(+0.67%)
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.