Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	83.34	85.90	82.91	85.32	6,765,293	+1.22(+1.46%)
Dec 30, 2019	84.75	85.14	83.81	84.10	9,172,072	-0.11(-0.13%)
Dec 27, 2019	86.12	86.15	83.85	84.21	8,389,668	-1.62(-1.89%)
Dec 26, 2019	85.97	86.58	85.29	85.83	4,982,134	+0.50(+0.59%)
Dec 24, 2019	85.68	86.16	85.04	85.32	2,970,428	-0.07(-0.08%)
Dec 23, 2019	83.60	85.54	83.52	85.40	6,565,187	+1.80(+2.15%)
Dec 20, 2019	84.17	84.35	82.98	83.60	8,005,629	-0.29(-0.34%)
Dec 19, 2019	82.99	84.17	82.92	83.88	7,300,450	+1.04(+1.25%)
Dec 18, 2019	81.80	83.56	81.80	82.84	7,480,490	+0.50(+0.61%)
Dec 17, 2019	80.73	82.45	80.66	82.34	9,897,911	+2.08(+2.59%)
Dec 16, 2019	78.97	81.02	78.86	80.26	7,920,055	+2.26(+2.90%)
Dec 13, 2019	79.98	80.94	77.72	78.00	9,228,407	-1.58(-1.98%)
Dec 12, 2019	76.86	79.98	76.68	79.58	9,904,984	+2.90(+3.79%)
Dec 11, 2019	77.00	77.72	76.50	76.68	7,274,786	-0.47(-0.60%)
Dec 10, 2019	76.97	77.72	76.46	77.14	9,184,909	+0.61(+0.80%)
Dec 09, 2019	75.60	77.29	75.24	76.53	8,231,045	+0.43(+0.57%)
Dec 06, 2019	73.77	76.50	73.63	76.10	12,496,903	+2.65(+3.61%)
Dec 05, 2019	74.89	75.14	73.17	73.45	9,317,672	-0.61(-0.82%)
Dec 04, 2019	72.99	74.85	72.77	74.06	8,531,005	+2.22(+3.09%)
Dec 03, 2019	72.09	72.95	71.34	71.84	9,026,092	-1.18(-1.62%)

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.

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

Historical Prices

Free News Feed