Skip to main content

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

146.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 104.38 105.76 103.89 105.29 3,798,377 +1.89(+1.82%)
Aug 30, 2017 102.53 104.03 101.71 103.40 1,983,731 +0.28(+0.27%)
Aug 29, 2017 102.42 103.40 101.24 103.12 2,571,801 -0.14(-0.13%)
Aug 28, 2017 103.96 104.64 102.02 103.26 3,453,708 -0.63(-0.61%)
Aug 25, 2017 104.17 104.45 103.61 103.89 2,870,130 +0.25(+0.24%)
Aug 24, 2017 102.95 104.17 102.77 103.64 2,070,633 +0.24(+0.24%)
Aug 23, 2017 102.18 104.24 101.59 103.40 2,420,647 +0.98(+0.95%)
Aug 22, 2017 101.90 102.84 101.90 102.42 2,596,132 +0.87(+0.86%)
Aug 21, 2017 102.49 102.53 101.10 101.55 3,816,583 -1.29(-1.26%)
Aug 18, 2017 101.86 103.68 101.17 102.84 4,283,982 +1.26(+1.24%)
Aug 17, 2017 102.63 104.38 101.59 101.59 3,935,626 -1.57(-1.52%)
Aug 16, 2017 104.76 105.64 102.70 103.16 3,890,018 -1.47(-1.40%)
Aug 15, 2017 104.80 104.94 103.37 104.62 4,220,988 -0.45(-0.43%)
Aug 14, 2017 106.58 107.00 104.89 105.08 2,830,694 -1.15(-1.08%)
Aug 11, 2017 105.98 106.68 105.15 106.23 3,984,933 +0.21(+0.20%)
Aug 10, 2017 108.39 108.99 105.91 106.02 4,582,341 -1.57(-1.46%)
Aug 09, 2017 107.69 108.78 106.82 107.59 6,331,131 +0.38(+0.36%)
Aug 08, 2017 106.75 109.02 106.39 107.21 4,235,041 -0.17(-0.16%)
Aug 07, 2017 108.60 108.64 106.61 107.38 2,999,703 -1.78(-1.63%)
Aug 04, 2017 107.03 109.47 106.65 109.16 4,157,866 +2.51(+2.36%)
Aug 03, 2017 110.66 110.77 106.16 106.65 6,266,914 -3.88(-3.51%)
Aug 02, 2017 111.81 112.02 109.13 110.52 8,252,611 -2.16(-1.92%)
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.