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

134.84 +2.17 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 99.07 99.33 96.81 97.40 4,760,584 -1.28(-1.29%)
Feb 27, 2019 99.43 100.77 98.02 98.67 5,292,932 +0.16(+0.17%)
Feb 26, 2019 99.59 100.96 98.41 98.51 5,146,303 -1.50(-1.50%)
Feb 25, 2019 99.39 100.86 99.39 100.01 4,744,250 -0.16(-0.16%)
Feb 22, 2019 100.41 101.40 99.47 100.18 3,708,132 +0.85(+0.86%)
Feb 21, 2019 101.88 102.20 98.77 99.33 7,318,016 -2.78(-2.72%)
Feb 20, 2019 100.80 102.60 100.70 102.11 5,347,599 +1.14(+1.13%)
Feb 19, 2019 100.70 101.88 100.37 100.96 4,594,904 -0.43(-0.42%)
Feb 15, 2019 99.92 101.42 99.75 101.39 5,479,629 +2.65(+2.68%)
Feb 14, 2019 96.97 99.82 96.87 98.74 6,287,365 +1.28(+1.31%)
Feb 13, 2019 96.02 98.41 95.89 97.46 5,553,603 +2.06(+2.16%)
Feb 12, 2019 96.19 97.30 94.98 95.40 7,453,995 +1.14(+1.21%)
Feb 11, 2019 91.97 94.45 91.51 94.26 5,898,617 +1.50(+1.62%)
Feb 08, 2019 94.19 94.36 90.91 92.75 6,699,937 -1.44(-1.53%)
Feb 07, 2019 97.56 97.86 93.54 94.19 7,300,207 -4.25(-4.32%)
Feb 06, 2019 98.97 99.92 98.22 98.44 4,360,831 -1.18(-1.18%)
Feb 05, 2019 100.67 101.26 99.29 99.62 4,112,569 -1.37(-1.36%)
Feb 04, 2019 99.49 101.00 98.64 101.00 3,718,443 +0.59(+0.59%)
Feb 01, 2019 100.47 101.40 99.49 100.41 4,295,798 +0.52(+0.52%)
Jan 31, 2019 101.68 102.40 99.16 99.88 5,817,328 -1.47(-1.45%)
Jan 30, 2019 99.43 101.52 98.64 101.36 5,965,383 +2.78(+2.82%)
Jan 29, 2019 99.00 99.23 98.12 98.57 3,628,507 +0.46(+0.47%)
Jan 28, 2019 97.69 98.44 96.78 98.12 6,035,240 -1.73(-1.74%)
Jan 25, 2019 98.61 100.83 98.61 99.85 5,717,600 +1.83(+1.87%)
Jan 24, 2019 97.40 98.67 96.22 98.02 5,880,360 +0.56(+0.57%)
Jan 23, 2019 99.92 100.18 96.71 97.46 5,297,763 -1.60(-1.62%)
Jan 22, 2019 102.04 102.14 98.93 99.07 8,866,432 -4.32(-4.18%)
Jan 18, 2019 102.37 103.42 101.62 103.38 7,039,450 +1.96(+1.94%)
Jan 17, 2019 99.82 101.94 99.46 101.42 5,218,528 +0.59(+0.58%)
Jan 16, 2019 100.57 101.81 100.14 100.83 4,937,667 +0.20(+0.20%)
Jan 15, 2019 100.34 101.19 99.78 100.64 4,451,063 +1.14(+1.15%)
Jan 14, 2019 98.12 100.41 97.95 99.49 6,363,057 +0.07(+0.07%)
Jan 11, 2019 99.49 100.47 98.31 99.43 6,296,399 -1.11(-1.11%)
Jan 10, 2019 98.87 100.73 97.76 100.54 5,822,859 +0.62(+0.62%)
Jan 09, 2019 99.33 100.50 97.89 99.92 8,026,830 +2.19(+2.24%)
Jan 08, 2019 98.64 99.20 96.12 97.72 9,250,546 +0.88(+0.91%)
Jan 07, 2019 94.62 97.76 93.60 96.84 8,463,639 +3.21(+3.42%)
Jan 04, 2019 90.95 93.73 90.14 93.64 8,101,162 +5.00(+5.65%)
Jan 03, 2019 89.32 90.27 86.70 88.63 5,600,225 -0.62(-0.70%)
Jan 02, 2019 84.90 89.78 83.82 89.25 7,725,765 +2.49(+2.86%)
Dec 31, 2018 87.29 87.75 85.07 86.77 4,870,866 +0.52(+0.61%)
Dec 28, 2018 88.37 88.89 85.79 86.24 6,755,218 -1.24(-1.42%)
Dec 27, 2018 85.17 87.81 83.86 87.49 8,041,781 +0.33(+0.38%)
Dec 26, 2018 80.33 87.26 78.13 87.16 10,030,476 +8.27(+10.49%)
Dec 24, 2018 81.80 82.06 78.82 78.89 3,929,409 -4.02(-4.85%)
Dec 21, 2018 85.20 85.90 82.35 82.91 9,128,170 -1.33(-1.58%)
Dec 20, 2018 86.05 87.99 83.65 84.24 8,847,850 -3.30(-3.77%)
Dec 19, 2018 89.55 91.36 86.79 87.54 11,050,723 -1.20(-1.35%)
Dec 18, 2018 91.52 91.78 88.22 88.74 11,163,799 -2.65(-2.90%)
Dec 17, 2018 93.79 95.05 90.84 91.39 10,065,377 -2.78(-2.96%)
Dec 14, 2018 97.64 97.80 93.79 94.18 9,140,092 -4.37(-4.43%)
Dec 13, 2018 99.06 99.61 97.77 98.55 8,663,537 -0.62(-0.62%)
Dec 12, 2018 100.23 101.82 99.10 99.16 8,839,471 +0.55(+0.56%)
Dec 11, 2018 100.46 101.14 97.74 98.61 8,181,854 -0.19(-0.20%)
Dec 10, 2018 100.84 101.85 97.15 98.81 7,653,748 -3.30(-3.23%)
Dec 07, 2018 105.86 106.98 101.85 102.11 10,164,963 -0.45(-0.44%)
Dec 06, 2018 103.27 103.43 99.61 102.56 11,150,657 -3.37(-3.18%)
Dec 04, 2018 109.78 110.23 105.77 105.93 4,910,012 -3.72(-3.40%)
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.