XOP - SPDR S&P Oil & Gas Explor & Prodtn ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201842.3442.6442.0542.4742.4715,298,143
Sep 20, 201842.5342.6742.0342.1342.139,490,500
Sep 19, 201841.7842.4341.7242.2542.2510,014,000
Sep 18, 201841.5742.1241.5641.8041.809,845,000
Sep 17, 201841.5041.6341.1341.2441.247,921,100
Sep 14, 201841.1841.6741.0841.3341.3311,593,400
Sep 13, 201841.1941.3540.6141.1441.1411,772,200
Sep 12, 201841.2641.7341.0441.3341.3313,386,100
Sep 11, 201839.9141.0439.7740.7940.7914,654,400
Sep 10, 201840.2140.4039.9040.0240.0211,343,000
Sep 07, 201839.9140.1339.4139.9539.9516,577,000
Sep 06, 201841.5541.5540.1440.3840.3813,437,900
Sep 05, 201841.5841.7240.9041.5941.5910,337,600
Sep 04, 201842.6842.7641.6841.8641.8610,478,400
Aug 31, 201842.4542.4542.0042.3442.3410,933,300
Aug 30, 201842.4542.7042.0942.6242.6216,041,400
Aug 29, 201842.0542.6241.7842.3942.3911,357,800
Aug 28, 201842.2642.4041.5541.8641.8610,525,600
Aug 27, 201842.2242.4942.0342.1542.158,734,900
Aug 24, 201842.0042.4041.8742.0542.0512,245,200
Aug 23, 201841.3741.6441.1541.5141.517,961,000
Aug 22, 201841.3641.8141.2741.7041.7014,744,500
Aug 21, 201840.5141.2140.4840.8740.8713,294,500
Aug 20, 201839.6840.2539.6240.1140.1111,450,800
Aug 17, 201839.7039.9739.5139.7039.7011,529,000
Aug 16, 201839.4339.7839.2339.4739.4720,115,400
Aug 15, 201840.5540.6038.7839.1039.1043,285,000
Aug 14, 201841.1841.3240.6941.0141.0113,452,200
Aug 13, 201841.5441.7540.6340.6740.6713,298,800
Aug 10, 201841.3641.7841.1141.7141.7110,781,500
Aug 09, 201841.7041.8241.2041.3141.319,132,600
Aug 08, 201841.8942.0641.3241.7041.7018,622,400
Aug 07, 201842.8142.9242.3042.3642.3611,004,000
Aug 06, 201842.2442.6841.8842.2842.2811,569,100
Aug 03, 201842.4142.5341.6342.0042.0011,311,700
Aug 02, 201841.9842.5741.6542.4742.4710,076,200
Aug 01, 201842.5842.6041.7442.3442.3417,258,500
Jul 31, 201842.9243.2242.3743.0243.0213,337,500
Jul 30, 201842.7943.2342.7043.0143.0115,387,800
Jul 27, 201842.9143.2242.1242.2542.2511,803,900
Jul 26, 201842.9943.4342.8543.1343.139,794,100
Jul 25, 201842.7143.0342.4142.9942.9913,005,400
Jul 24, 201842.4843.1942.4442.6942.6913,303,700
Jul 23, 201842.6342.7842.1842.3042.307,802,700
Jul 20, 201842.7942.8542.1442.5042.5014,168,300
Jul 19, 201842.2542.8542.2342.6742.6714,473,300
Jul 18, 201842.0742.5841.3842.4542.4517,898,100
Jul 17, 201842.1542.6541.8342.3442.3413,795,400
Jul 16, 201842.5142.9241.6742.3242.3218,211,300
Jul 13, 201843.1343.7643.0243.1943.1915,009,300
Jul 12, 201843.5743.6142.6243.1743.1717,701,300
Jul 11, 201843.9944.5742.8743.2843.2820,418,500
Jul 10, 201844.9045.4544.2344.4544.4517,459,800
Jul 09, 201843.6544.5843.6144.5244.5214,932,700
Jul 06, 201842.3643.5342.2543.4143.4110,325,400
Jul 05, 201843.0143.1942.3042.6242.6211,899,400
Jul 03, 201843.0043.4742.4142.6842.6811,505,000
Jul 02, 201842.6842.6841.8642.2442.2412,323,500
Jun 29, 201843.1443.8442.9743.0643.0612,906,600
Jun 28, 201843.2043.3042.4442.9142.9115,744,800
Jun 27, 201842.9443.8742.8843.0443.0421,277,500
Jun 26, 201841.6542.6241.3242.4642.4621,551,300
Jun 25, 201842.5842.6441.2441.4741.4722,288,700
Jun 22, 201842.8543.1042.4342.5942.5923,978,600
Jun 21, 201841.9442.1641.0941.2641.2615,870,000
Jun 20, 201842.1842.4741.6142.3642.3617,264,900
Jun 19, 201840.6241.8440.5141.6541.6513,846,000
Jun 18, 201840.4841.8540.3641.2941.2922,781,100
Jun 15, 201841.2741.3740.3140.4240.4220,260,100
Jun 15, 20180.071 Dividend
Jun 14, 201842.4142.6641.5841.7041.6320,890,700
Jun 13, 201842.0042.4341.7442.1642.0917,883,100
Jun 12, 201842.3442.7341.9842.1842.1111,142,800
Jun 11, 201841.8342.5841.8042.3442.2710,396,700
Jun 08, 201842.1542.3441.5142.0441.9716,929,800
Jun 07, 201841.3642.4341.3542.2142.1415,878,200
Jun 06, 201841.3341.4840.6741.1741.1014,680,400
Jun 05, 201840.8341.4840.6241.0741.0014,706,000
Jun 04, 201842.3042.5740.9241.1741.1015,162,100
Jun 01, 201842.2142.7541.7242.1542.0815,697,200
May 31, 201842.2143.2242.1542.2542.1817,989,700
May 30, 201841.3342.7841.3042.5842.5126,868,400
May 29, 201840.3941.3340.3841.0640.9921,909,900
May 25, 201841.0641.1540.0540.8840.8139,766,500
May 24, 201842.0742.6041.8242.2142.1424,331,200
May 23, 201842.8443.1042.0442.8442.7724,196,100
May 22, 201844.2444.7542.8643.0843.0130,176,200
May 21, 201843.5044.2243.3244.2244.1413,824,800
May 18, 201843.4843.6242.9943.1643.0914,526,900
May 17, 201842.5043.6542.4643.5243.4524,393,400
May 16, 201841.8042.3441.5942.2342.1611,993,600
May 15, 201841.7742.0341.2941.9541.8814,824,700
May 14, 201841.4441.8941.4441.7941.7213,735,800
May 11, 201841.5941.7741.1341.2741.2016,663,700
May 10, 201841.6141.8141.1741.5841.5118,475,500
May 09, 201841.2942.0741.2541.3941.3224,994,100
May 08, 201839.7940.6838.8140.6740.6044,577,900
May 07, 201840.0041.0139.7939.8539.7828,696,600
May 04, 201838.8739.7238.8139.6139.5412,659,800
May 03, 201839.2839.4438.5138.8938.8220,063,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...