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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 140.96 142.39 140.69 141.55 2,834,448 +1.88(+1.35%)
Feb 29, 2024 138.60 140.20 138.29 139.67 2,129,713 +1.39(+1.01%)
Feb 28, 2024 139.10 140.20 137.59 138.28 3,724,448 -0.96(-0.69%)
Feb 27, 2024 139.06 140.01 138.37 139.23 2,300,757 +0.52(+0.37%)
Feb 26, 2024 138.00 139.64 136.94 138.72 2,356,870 +0.64(+0.46%)
Feb 23, 2024 137.14 138.73 136.06 138.08 3,243,216 -0.65(-0.47%)
Feb 22, 2024 137.72 139.35 136.77 138.73 3,462,753 -0.48(-0.34%)
Feb 21, 2024 136.53 139.95 136.24 139.20 3,406,505 +3.90(+2.88%)
Feb 20, 2024 136.89 137.07 134.82 135.30 3,470,817 -2.09(-1.52%)
Feb 16, 2024 137.34 138.72 136.30 137.39 2,675,225 +0.15(+0.11%)
Feb 15, 2024 133.19 138.00 133.03 137.24 4,117,683 +4.71(+3.55%)
Feb 14, 2024 132.98 134.04 131.21 132.54 2,736,009 +0.30(+0.23%)
Feb 13, 2024 133.25 133.90 131.25 132.24 2,726,478 -2.09(-1.56%)
Feb 12, 2024 132.29 135.24 132.29 134.33 2,437,478 +2.16(+1.63%)
Feb 09, 2024 133.12 133.88 131.71 132.17 2,909,451 -0.99(-0.74%)
Feb 08, 2024 131.47 133.66 131.40 133.16 3,314,399 +1.61(+1.23%)
Feb 07, 2024 131.05 131.92 129.82 131.54 1,856,736 +1.26(+0.97%)
Feb 06, 2024 129.80 131.98 129.08 130.28 2,969,380 +0.99(+0.76%)
Feb 05, 2024 129.22 130.14 127.48 129.29 4,090,478 -0.78(-0.60%)
Feb 02, 2024 131.39 131.44 129.24 130.07 4,670,161 -1.44(-1.10%)
Feb 01, 2024 133.03 133.99 129.89 131.51 7,862,468 -0.83(-0.62%)
Jan 31, 2024 135.64 136.05 132.25 132.34 3,284,774 -3.53(-2.60%)
Jan 30, 2024 132.31 136.01 132.04 135.87 3,957,174 +2.38(+1.78%)
Jan 29, 2024 133.10 133.50 131.38 133.49 2,482,860 +0.11(+0.08%)
Jan 26, 2024 132.57 133.46 131.07 133.38 3,831,656 +0.89(+0.67%)
Jan 25, 2024 131.30 132.54 129.94 132.50 4,334,270 +2.28(+1.75%)
Jan 24, 2024 129.80 130.78 128.95 130.22 2,728,896 +1.66(+1.29%)
Jan 23, 2024 127.92 129.67 127.70 128.56 2,819,413 +0.18(+0.14%)
Jan 22, 2024 127.39 128.97 126.66 128.38 3,796,498 +0.59(+0.46%)
Jan 19, 2024 127.39 127.86 126.12 127.79 4,268,412 +0.28(+0.22%)
Jan 18, 2024 128.13 128.13 125.94 127.51 3,676,204 +0.01(+0.01%)
Jan 17, 2024 127.55 128.72 126.93 127.50 4,469,430 -1.47(-1.14%)
Jan 16, 2024 132.26 132.86 128.92 128.98 3,126,601 -4.09(-3.07%)
Jan 12, 2024 133.82 134.36 132.22 133.06 3,868,113 +1.73(+1.32%)
Jan 11, 2024 132.14 132.47 130.63 131.33 3,851,310 -0.10(-0.08%)
Jan 10, 2024 133.16 133.16 130.52 131.43 4,309,216 -1.75(-1.31%)
Jan 09, 2024 135.10 135.28 131.92 133.19 3,721,633 -1.65(-1.22%)
Jan 08, 2024 133.24 134.84 131.38 134.84 5,221,568 -1.06(-0.78%)
Jan 05, 2024 136.41 136.59 134.36 135.90 3,591,833 +0.52(+0.38%)
Jan 04, 2024 139.41 140.09 135.22 135.38 4,069,492 -3.11(-2.25%)
Jan 03, 2024 137.10 139.39 136.15 138.50 4,016,416 +1.25(+0.91%)
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.