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

140.98 -6.86 (-4.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 148.96 150.32 140.03 140.98 6,056,503 -6.86(-4.64%)
Dec 02, 2022 148.36 149.73 146.88 147.84 4,895,608 -1.25(-0.84%)
Dec 01, 2022 154.19 154.69 148.94 149.09 6,110,033 -3.03(-1.99%)
Nov 30, 2022 153.08 153.35 148.46 152.12 4,900,990 +1.39(+0.92%)
Nov 29, 2022 150.93 152.75 149.42 150.73 6,291,865 +1.76(+1.18%)
Nov 28, 2022 149.93 151.76 148.56 148.97 6,459,144 -5.68(-3.67%)
Nov 25, 2022 155.28 156.70 154.33 154.65 1,549,052 +0.01(+0.01%)
Nov 23, 2022 155.05 156.59 153.01 154.64 3,745,508 -2.49(-1.58%)
Nov 22, 2022 153.35 157.31 153.10 157.13 3,348,371 +6.13(+4.06%)
Nov 21, 2022 150.73 151.58 145.18 151.00 8,553,236 -2.93(-1.90%)
Nov 18, 2022 152.19 154.44 148.57 153.93 5,693,008 -1.72(-1.11%)
Nov 17, 2022 153.64 155.77 152.14 155.65 4,664,166 -0.33(-0.21%)
Nov 16, 2022 158.52 158.75 155.15 155.98 3,231,569 -4.64(-2.89%)
Nov 15, 2022 157.98 161.03 156.44 160.62 4,577,246 +3.80(+2.42%)
Nov 14, 2022 158.00 161.42 156.73 156.82 3,799,861 -2.32(-1.46%)
Nov 11, 2022 157.55 160.91 157.11 159.14 4,352,549 +4.85(+3.14%)
Nov 10, 2022 152.57 154.43 149.58 154.29 3,771,819 +5.57(+3.75%)
Nov 09, 2022 156.01 156.60 148.30 148.72 6,231,340 -10.47(-6.58%)
Nov 08, 2022 159.98 160.01 156.64 159.19 3,557,481 -1.04(-0.65%)
Nov 07, 2022 156.98 161.00 156.72 160.23 4,892,932 +4.71(+3.03%)
Nov 04, 2022 156.35 158.46 152.16 155.52 5,622,040 +2.95(+1.93%)
Nov 03, 2022 148.13 153.58 147.42 152.57 4,863,471 +3.40(+2.28%)
Nov 02, 2022 153.16 148.75 149.17 3,913,433 -4.03(-2.63%)
Nov 01, 2022 154.09 154.36 151.92 153.20 4,157,182 +1.91(+1.26%)
Oct 31, 2022 148.13 152.95 147.75 151.29 5,688,428 +2.02(+1.35%)
Oct 28, 2022 151.25 152.39 145.53 149.27 5,894,107 -0.68(-0.45%)
Oct 27, 2022 153.15 155.09 149.72 149.95 4,253,926 -1.23(-0.81%)
Oct 26, 2022 149.42 153.13 149.42 151.18 5,082,940 +2.32(+1.56%)
Oct 25, 2022 147.19 149.14 145.82 148.86 2,981,005 +1.23(+0.83%)
Oct 24, 2022 147.40 149.18 146.00 147.63 3,414,218 +0.04(+0.03%)
Oct 21, 2022 145.46 147.71 142.76 147.59 5,409,329 +3.24(+2.24%)
Oct 20, 2022 147.70 149.25 143.73 144.35 4,395,973 -1.59(-1.09%)
Oct 19, 2022 142.00 146.67 141.43 145.94 4,621,412 +3.64(+2.56%)
Oct 18, 2022 141.82 144.22 139.33 142.30 5,365,187 +1.39(+0.99%)
Oct 17, 2022 140.27 142.98 139.31 140.91 4,584,891 +3.28(+2.38%)
Oct 14, 2022 143.08 145.31 137.28 137.63 5,013,421 -7.20(-4.97%)
Oct 13, 2022 137.05 145.75 136.83 144.83 6,129,295 +5.12(+3.66%)
Oct 12, 2022 137.24 140.86 135.24 139.71 3,245,960 +1.56(+1.13%)
Oct 11, 2022 136.76 141.08 135.30 138.15 6,238,588 -1.86(-1.33%)
Oct 10, 2022 142.99 144.84 138.63 140.01 4,396,143 -2.57(-1.80%)
Oct 07, 2022 144.35 146.71 141.40 142.58 5,709,997 -1.77(-1.23%)
Oct 06, 2022 140.96 145.25 140.95 144.35 4,023,157 +2.07(+1.45%)
Oct 05, 2022 139.75 143.45 136.45 142.28 7,011,574 +2.56(+1.83%)
Oct 04, 2022 136.51 140.00 135.26 139.72 8,214,589 +6.96(+5.24%)
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.