XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202019.8920.1319.6719.9719.9732,350,900
Jan 27, 202019.8220.0019.6119.7019.7029,007,700
Jan 24, 202020.7120.7120.0720.4420.4432,069,800
Jan 23, 202020.8321.0020.4820.8020.8032,927,700
Jan 22, 202021.5021.5421.0821.1521.1527,307,000
Jan 21, 202022.1722.1821.5921.6321.6333,628,000
Jan 17, 202022.9222.9222.3322.3722.3735,325,900
Jan 16, 202023.0223.2522.7322.7422.7426,031,400
Jan 15, 202022.9522.9722.6722.8722.8724,047,600
Jan 14, 202022.9323.2622.7123.1423.1425,000,700
Jan 13, 202023.1023.1222.6822.8922.8930,169,800
Jan 10, 202023.3223.3923.1223.2223.2219,407,000
Jan 09, 202023.4723.5222.8423.4423.4433,458,300
Jan 08, 202024.4024.4623.3723.5523.5544,757,500
Jan 07, 202024.2224.4824.0024.4824.4825,853,300
Jan 06, 202024.2924.3523.9524.1924.1930,384,200
Jan 03, 202024.3824.4723.7824.0324.0333,401,600
Jan 02, 202023.9424.0223.4323.6623.6618,987,200
Dec 31, 201923.1523.8623.0323.7023.7024,353,000
Dec 30, 201923.5423.6523.2823.3623.3633,020,900
Dec 27, 201923.9223.9323.2923.3923.3930,192,500
Dec 26, 201923.8824.0523.6923.7923.7917,936,500
Dec 24, 201923.8023.9323.6223.7023.7010,694,000
Dec 23, 201923.2223.7623.2023.7223.7223,635,700
Dec 20, 201923.3823.4323.0523.2223.2228,817,200
Dec 20, 20190.1 Dividend
Dec 19, 201923.1523.4823.1323.4023.3026,170,400
Dec 18, 201922.8223.3122.8223.1123.0126,815,800
Dec 17, 201922.5223.0022.5022.9722.8735,481,700
Dec 16, 201922.0322.6022.0022.3822.2828,391,500
Dec 13, 201922.3122.5821.6821.7621.6733,078,100
Dec 12, 201921.4422.3121.3922.2022.1135,507,300
Dec 11, 201921.4821.6821.3421.3921.3026,078,400
Dec 10, 201921.4721.6821.3321.5221.4332,925,800
Dec 09, 201921.0921.5620.9921.3721.2829,506,400
Dec 06, 201920.5821.3420.5421.2321.1444,795,100
Dec 05, 201920.8920.9620.4120.4920.4033,401,700
Dec 04, 201920.3620.8820.3020.6620.5730,581,500
Dec 03, 201920.1120.3519.9020.0419.9532,323,600
Dec 02, 201920.5620.6720.2920.3720.2824,211,500
Nov 29, 201920.5920.7220.3220.3620.2718,788,600
Nov 27, 201920.7820.9620.6020.8520.7624,209,500
Nov 26, 201921.2421.2420.6420.7020.6132,677,000
Nov 25, 201920.9221.2520.8421.2321.1420,168,500
Nov 22, 201921.0321.2420.7921.0520.9619,189,000
Nov 21, 201920.9021.0620.5921.0020.9124,646,700
Nov 20, 201920.6321.1120.2820.7020.6134,431,300
Nov 19, 201921.1021.1420.5220.5920.5032,230,300
Nov 18, 201921.8521.8521.1121.2821.1926,597,900
Nov 15, 201921.7822.1421.7621.9621.8719,120,000
Nov 14, 201921.9522.1521.5721.6921.6028,541,300
Nov 13, 201922.1022.2221.7621.9021.8126,285,100
Nov 12, 201922.5122.6422.0522.2522.1522,340,900
Nov 11, 201922.4222.6822.2322.3322.2320,070,500
Nov 08, 201922.4722.9022.1822.8422.7421,425,700
Nov 07, 201922.6522.9122.4422.6922.5926,791,300
Nov 06, 201922.8323.1722.0822.2422.1439,622,600
Nov 05, 201923.1523.6122.7922.9422.8440,391,200
Nov 04, 201922.3723.1522.3422.9122.8141,108,000
Nov 01, 201921.3922.0721.2921.8521.7633,705,000
Oct 31, 201921.2421.4020.7121.1221.0332,200,000
Oct 30, 201922.2522.2921.1621.2321.1432,904,400
Oct 29, 201921.5422.3221.4022.0521.9630,016,200
Oct 28, 201922.0022.2921.6721.6921.6022,997,600
Oct 25, 201921.4021.9721.2821.8421.7526,403,300
Oct 24, 201921.7421.7521.1521.3921.3019,194,600
Oct 23, 201920.9921.7220.7721.4621.3726,517,800
Oct 22, 201920.7921.4520.5821.0520.9632,699,900
Oct 21, 201920.4120.8220.3720.7120.6218,624,700
Oct 18, 201921.0021.1720.4820.5620.4722,397,600
Oct 17, 201920.8421.0620.6320.9520.8622,793,900
Oct 16, 201920.9821.3420.7820.8520.7621,645,000
Oct 15, 201920.8821.4320.6421.0020.9125,320,400
Oct 14, 201920.9421.0820.4820.9820.8918,287,700
Oct 11, 201921.0921.5721.0921.2621.1728,045,400
Oct 10, 201920.6820.9420.4920.7520.6620,712,100
Oct 09, 201920.8020.8020.4120.5420.4518,589,400
Oct 08, 201920.7020.8920.3720.3820.2928,703,200
Oct 07, 201921.2621.4020.8620.9820.8924,248,900
Oct 04, 201921.3521.4820.8321.2421.1524,218,500
Oct 03, 201920.7221.3420.4821.2721.1836,887,400
Oct 02, 201921.4121.7120.8420.9520.8636,960,100
Oct 01, 201922.5022.7421.4921.5521.4635,286,700
Sep 30, 201922.3122.4322.1522.3622.2619,321,100
Sep 27, 201922.2422.8122.2322.5122.4125,674,900
Sep 26, 201922.8622.9022.3222.6322.5330,427,000
Sep 25, 201922.7423.1322.6323.0822.9818,667,400
Sep 24, 201923.6223.6822.8623.0522.9528,386,400
Sep 23, 201923.6023.8523.4523.7123.6116,987,100
Sep 20, 201923.8123.9823.5423.7923.6922,237,400
Sep 20, 20190.083 Dividend
Sep 19, 201924.4624.5423.5823.7123.5332,461,300
Sep 18, 201924.1624.4423.9824.1924.0028,250,500
Sep 17, 201925.7825.7924.4824.5724.3861,622,400
Sep 16, 201925.5326.1724.9525.9525.7593,240,100
Sep 13, 201923.4523.8523.1223.4223.2427,850,200
Sep 12, 201923.1923.7022.8123.2523.0742,361,000
Sep 11, 201923.9824.4823.3423.7423.5644,914,100
Sep 10, 201923.5924.5723.5123.6723.4949,357,200
Sep 09, 201922.4423.5122.4423.4623.2846,276,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...