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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	143.62	144.21	142.12	142.60	2,860,828	-1.11(-0.78%)
Jun 20, 2024	142.33	144.38	141.67	143.72	2,573,787	+1.59(+1.12%)
Jun 18, 2024	142.44	143.58	141.90	142.12	2,484,556	+0.19(+0.13%)
Jun 17, 2024	141.69	142.39	140.41	141.94	3,106,284	-0.03(-0.02%)
Jun 14, 2024	144.21	144.22	141.48	141.97	2,548,599	-2.44(-1.69%)
Jun 13, 2024	146.17	146.52	142.94	144.40	3,193,103	-2.27(-1.55%)
Jun 12, 2024	149.93	150.38	146.11	146.67	2,883,271	-1.80(-1.21%)
Jun 11, 2024	147.32	148.62	145.78	148.47	2,010,928	+0.48(+0.32%)
Jun 10, 2024	145.36	148.57	145.18	147.99	3,159,470	+3.09(+2.13%)
Jun 07, 2024	144.92	146.20	143.87	144.90	2,124,061	-0.88(-0.60%)
Jun 06, 2024	145.01	145.93	144.50	145.78	1,804,582	+0.73(+0.50%)
Jun 05, 2024	145.24	145.70	144.19	145.05	2,478,503	+0.49(+0.34%)
Jun 04, 2024	145.15	145.35	143.16	144.56	4,948,872	-2.26(-1.54%)
Jun 03, 2024	151.82	151.82	145.81	146.82	5,086,353	-4.36(-2.88%)
May 31, 2024	148.85	151.41	148.58	151.18	3,304,903	+3.00(+2.03%)
May 30, 2024	147.66	149.26	147.55	148.17	2,950,330	+0.68(+0.46%)
May 29, 2024	149.99	150.15	146.74	147.50	3,454,225	-2.40(-1.60%)
May 28, 2024	148.23	150.60	148.23	149.89	2,766,250	+2.28(+1.54%)
May 24, 2024	148.01	148.89	147.22	147.62	1,818,962	+0.31(+0.21%)
May 23, 2024	149.94	150.63	146.71	147.31	2,398,409	-1.59(-1.07%)
May 22, 2024	150.37	150.37	147.69	148.90	4,749,626	-2.27(-1.50%)
May 21, 2024	151.20	153.03	151.11	151.17	2,282,637	-1.13(-0.74%)
May 20, 2024	151.63	152.98	151.63	152.30	1,990,484	+0.69(+0.45%)
May 17, 2024	150.39	152.26	149.95	151.61	3,190,961	+1.97(+1.32%)
May 16, 2024	150.27	151.02	149.34	149.64	3,158,640	-0.85(-0.56%)
May 15, 2024	149.93	150.60	147.52	150.49	3,462,094	+0.06(+0.04%)
May 14, 2024	149.30	150.55	148.67	150.43	3,346,618	+1.27(+0.85%)
May 13, 2024	150.18	150.79	148.94	149.16	3,966,840	-0.71(-0.47%)
May 10, 2024	152.65	153.46	149.39	149.86	3,009,318	-2.38(-1.56%)
May 09, 2024	151.22	152.78	150.85	152.24	2,642,440	+1.47(+0.98%)
May 08, 2024	150.19	151.92	149.93	150.77	2,220,257	-0.78(-0.51%)
May 07, 2024	151.26	153.05	151.26	151.54	2,649,814	+0.27(+0.18%)
May 06, 2024	150.48	152.81	150.48	151.28	3,494,602	+1.86(+1.24%)
May 03, 2024	148.64	149.96	147.63	149.42	3,504,724	+1.16(+0.79%)
May 02, 2024	148.67	149.45	147.01	148.25	3,670,210	+0.99(+0.67%)
May 01, 2024	150.19	150.64	145.93	147.27	5,322,877	-3.34(-2.22%)
Apr 30, 2024	156.37	156.50	150.45	150.61	4,892,064	-6.54(-4.16%)
Apr 29, 2024	155.77	157.40	155.77	157.15	1,857,340	+0.98(+0.63%)
Apr 26, 2024	155.16	156.40	154.06	156.17	1,899,305	+0.16(+0.10%)
Apr 25, 2024	154.91	156.52	153.57	156.01	3,346,678	+0.65(+0.42%)
Apr 24, 2024	154.37	155.50	153.28	155.36	2,553,992	+0.73(+0.47%)
Apr 23, 2024	153.22	155.23	151.97	154.64	2,557,720	+1.07(+0.70%)
Apr 22, 2024	151.96	154.97	150.51	153.56	3,080,179	+1.16(+0.76%)
Apr 19, 2024	150.36	153.52	150.36	152.40	3,983,620	+1.59(+1.05%)
Apr 18, 2024	152.51	153.07	150.27	150.81	3,175,826	-1.32(-0.87%)
Apr 17, 2024	153.25	154.66	151.40	152.13	3,626,301	-1.17(-0.77%)
Apr 16, 2024	153.60	154.28	151.20	153.30	3,800,159	-1.30(-0.84%)
Apr 15, 2024	157.17	158.23	154.18	154.61	4,015,567	-2.52(-1.60%)
Apr 12, 2024	159.94	161.61	156.22	157.12	5,940,664	-1.88(-1.18%)
Apr 11, 2024	160.01	160.34	156.97	159.00	6,301,384	-0.54(-0.34%)
Apr 10, 2024	157.94	159.88	157.47	159.54	4,201,074	+0.54(+0.34%)
Apr 09, 2024	159.19	160.16	157.75	159.00	2,844,503	+0.17(+0.11%)
Apr 08, 2024	159.58	160.47	158.32	158.83	2,818,268	-0.89(-0.55%)
Apr 05, 2024	158.89	160.25	157.47	159.72	3,128,321	+1.44(+0.91%)
Apr 04, 2024	158.55	159.42	157.60	158.28	4,294,193	+0.04(+0.02%)
Apr 03, 2024	156.99	158.47	156.50	158.24	2,936,638	+1.96(+1.25%)
Apr 02, 2024	155.78	156.81	154.57	156.28	3,667,919	+1.12(+0.72%)

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.