Skip to main content

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

143.05 -2.43 (-1.67%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 145.56 146.51 145.12 145.48 681,153 +0.48(+0.33%)
Nov 27, 2024 144.71 146.99 144.71 145.00 1,154,248 +0.01(+0.01%)
Nov 26, 2024 146.02 146.39 144.24 144.99 2,045,327 -1.05(-0.72%)
Nov 25, 2024 148.67 149.81 145.82 146.04 2,821,085 -2.63(-1.77%)
Nov 22, 2024 146.73 149.13 146.23 148.67 2,363,296 +1.76(+1.20%)
Nov 21, 2024 146.28 148.00 146.09 146.91 2,498,921 +1.85(+1.28%)
Nov 20, 2024 142.97 145.13 142.92 145.06 2,245,191 +2.34(+1.64%)
Nov 19, 2024 142.23 144.01 141.61 142.72 2,043,948 -0.92(-0.64%)
Nov 18, 2024 142.21 144.20 141.52 143.64 2,398,682 +2.79(+1.98%)
Nov 15, 2024 141.93 143.67 140.42 140.85 2,209,002 -1.35(-0.95%)
Nov 14, 2024 142.56 143.05 140.65 142.20 2,149,508 +0.86(+0.61%)
Nov 13, 2024 141.28 142.36 139.02 141.34 2,699,765 +0.59(+0.42%)
Nov 12, 2024 142.41 143.40 140.62 140.75 1,978,310 -1.38(-0.97%)
Nov 11, 2024 140.12 142.31 139.45 142.13 2,870,233 +2.10(+1.50%)
Nov 08, 2024 138.80 140.08 138.28 140.03 2,059,030 +0.99(+0.71%)
Nov 07, 2024 139.68 139.81 138.20 139.04 2,797,278 -0.88(-0.63%)
Nov 06, 2024 137.45 141.01 136.53 139.92 6,169,110 +6.96(+5.23%)
Nov 05, 2024 132.53 133.57 131.62 132.96 1,338,594 +1.16(+0.88%)
Nov 04, 2024 130.25 132.80 129.70 131.80 2,253,425 +2.46(+1.90%)
Nov 01, 2024 131.75 132.50 128.96 129.34 2,286,870 -1.39(-1.06%)
Oct 31, 2024 132.49 133.49 130.61 130.73 2,334,906 -0.97(-0.74%)
Oct 30, 2024 131.15 132.65 130.30 131.70 1,898,285 +1.28(+0.98%)
Oct 29, 2024 132.23 132.27 129.94 130.42 2,458,056 -2.15(-1.62%)
Oct 28, 2024 130.68 132.83 130.45 132.57 2,990,121 -1.79(-1.33%)
Oct 25, 2024 135.30 135.95 133.56 134.36 1,784,806 +0.01(+0.01%)
Oct 24, 2024 133.99 134.57 132.44 134.35 1,416,581 +1.04(+0.78%)
Oct 23, 2024 134.18 134.54 131.97 133.31 1,565,161 -1.23(-0.91%)
Oct 22, 2024 134.92 135.44 133.92 134.54 2,175,765 +0.34(+0.25%)
Oct 21, 2024 136.28 136.36 133.74 134.20 2,260,504 -0.67(-0.50%)
Oct 18, 2024 135.65 135.83 133.77 134.87 2,105,774 -0.81(-0.60%)
Oct 17, 2024 134.43 135.85 134.30 135.68 2,031,918 +1.21(+0.90%)
Oct 16, 2024 134.11 135.04 134.00 134.47 2,034,436 +1.01(+0.76%)
Oct 15, 2024 135.11 135.19 133.28 133.46 4,869,567 -5.33(-3.84%)
Oct 14, 2024 139.31 139.85 137.99 138.79 1,932,216 -1.92(-1.36%)
Oct 11, 2024 138.73 141.69 138.50 140.71 1,982,241 +1.55(+1.11%)
Oct 10, 2024 138.17 139.81 137.34 139.16 2,260,263 +1.37(+0.99%)
Oct 09, 2024 136.50 138.19 135.84 137.79 2,641,280 +0.02(+0.01%)
Oct 08, 2024 139.51 139.51 136.32 137.77 4,938,443 -3.89(-2.75%)
Oct 07, 2024 141.25 142.42 140.73 141.66 3,316,220 +0.87(+0.62%)
Oct 04, 2024 141.23 141.93 139.72 140.79 3,619,579 +0.98(+0.70%)
Oct 03, 2024 135.71 140.07 134.75 139.81 5,669,172 +4.45(+3.29%)
Oct 02, 2024 136.24 136.57 133.85 135.36 3,858,877 +1.63(+1.22%)
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.