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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 02, 201839.0739.9039.0739.5639.4914,216,800
May 01, 201839.0839.3238.6539.2039.1319,646,900
Apr 30, 201838.8139.7838.8039.3839.3124,108,300
Apr 27, 201839.5039.5438.8638.9338.8619,615,300
Apr 26, 201839.3339.7139.0239.6539.5813,571,000
Apr 25, 201838.5639.2038.2639.1239.0519,970,200
Apr 24, 201839.2139.6338.2938.6438.5726,543,600
Apr 23, 201838.5539.1438.2539.1239.0516,918,300
Apr 20, 201838.7139.0638.3538.8638.7916,141,000
Apr 19, 201839.1539.4838.7638.9838.9125,868,600
Apr 18, 201838.3939.5838.3439.0638.9933,754,200
Apr 17, 201837.6538.0737.4237.8937.8312,780,200
Apr 16, 201837.3337.8837.0537.6537.5924,089,100
Apr 13, 201836.9137.6636.9137.3837.3217,243,300
Apr 12, 201836.8536.9736.3236.7636.7013,314,200
Apr 11, 201836.2537.0736.1136.8336.7723,555,700
Apr 10, 201835.4036.4835.2936.1736.1122,305,600
Apr 09, 201835.0035.3234.6834.7134.6516,787,500
Apr 06, 201835.3935.6234.0134.6634.6019,568,900
Apr 05, 201834.7735.8934.7435.6235.5623,107,100
Apr 04, 201833.9434.6733.7334.6334.5712,807,300
Apr 03, 201834.2034.6633.6034.6134.5513,213,400
Apr 02, 201834.9435.0133.3534.0333.9721,425,900
Mar 29, 201834.3835.3734.3835.2235.1614,606,400
Mar 28, 201834.6634.9534.1134.2634.2015,110,600
Mar 27, 201835.4535.4834.2834.4934.4311,054,900
Mar 26, 201835.0635.3634.4435.3535.2915,497,100
Mar 23, 201835.0835.7434.6034.7034.6421,097,200
Mar 22, 201835.0435.3534.7034.7434.6813,273,900
Mar 21, 201834.3735.6334.2135.4935.4318,847,500
Mar 20, 201833.8534.3433.8434.0734.0111,608,000
Mar 19, 201834.2334.2833.3133.5633.5016,935,700
Mar 16, 201834.0634.6433.8334.4234.3614,269,900
Mar 16, 20180.065 Dividend
Mar 15, 201834.6934.9433.8634.0633.9412,724,600
Mar 14, 201834.8434.9134.4334.5334.4111,280,800
Mar 13, 201834.9435.1934.5034.6634.5311,304,700
Mar 12, 201834.7535.1034.4434.8134.689,266,500
Mar 09, 201834.4034.8334.3234.7734.6411,224,600
Mar 08, 201834.1334.2933.7234.0333.9110,095,900
Mar 07, 201834.1034.6933.7834.0933.9713,503,300
Mar 06, 201834.9735.0734.3534.4434.3213,030,200
Mar 05, 201833.9434.9933.8834.7634.6312,014,100
Mar 02, 201833.1434.2032.8134.1434.0214,194,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...