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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201930.5531.0130.5031.0031.0017,868,500
Feb 14, 201929.6530.5229.6230.1930.1920,580,500
Feb 13, 201929.3630.0929.3229.8029.8018,175,300
Feb 12, 201929.4129.7529.0429.1729.1724,380,000
Feb 11, 201928.1228.8827.9828.8228.8219,298,000
Feb 08, 201928.8028.8527.8028.3628.3621,912,300
Feb 07, 201929.8329.9228.6028.8028.8023,876,800
Feb 06, 201930.2630.5530.0430.1030.1014,265,000
Feb 05, 201930.7830.9630.3630.4630.4613,453,400
Feb 04, 201930.4230.8830.1630.8830.8812,167,500
Feb 01, 201930.7231.0130.4230.7030.7014,049,800
Jan 31, 201931.0931.3130.3230.5430.5419,027,300
Jan 30, 201930.4031.0430.1630.9930.9919,511,200
Jan 29, 201930.2730.3430.0030.1430.1411,868,200
Jan 28, 201929.8730.1029.6030.0030.0019,752,600
Jan 25, 201930.1530.8330.1530.5330.5318,699,900
Jan 24, 201929.7830.1729.4229.9729.9719,232,100
Jan 23, 201930.5530.6329.5729.8029.8017,333,900
Jan 22, 201931.2031.2330.2530.2930.2929,005,800
Jan 18, 201931.3031.6231.0731.6131.6123,023,100
Jan 17, 201930.5231.1730.4131.0131.0117,069,900
Jan 16, 201930.7531.1330.6230.8330.8316,155,000
Jan 15, 201930.6830.9430.5130.7730.7714,559,200
Jan 14, 201930.0030.7029.9530.4230.4220,816,200
Jan 11, 201930.4230.7230.0630.4030.4020,592,800
Jan 10, 201930.2330.8029.8930.7430.7419,048,300
Jan 09, 201930.3730.7329.9330.5530.5526,271,100
Jan 08, 201930.1630.3329.3929.8829.8830,264,900
Jan 07, 201928.9329.8928.6229.6129.6127,689,500
Jan 04, 201927.8128.6627.5628.6328.6326,495,500
Jan 03, 201927.3127.6126.5127.1027.1018,317,400
Jan 02, 201925.9627.4525.6327.2927.2925,270,900
Dec 31, 201826.6926.8326.0126.5326.5315,930,500
Dec 28, 201827.0227.1826.2326.3726.3722,093,500
Dec 27, 201826.0426.8525.6426.7526.7526,313,200
Dec 26, 201824.5626.6823.8926.6526.6532,807,300
Dec 24, 201825.0125.0924.1024.1224.1212,851,500
Dec 21, 201826.0526.2725.1825.3525.3529,854,400
Dec 21, 20180.066 Dividend
Dec 20, 201826.5827.1825.8426.0225.9528,785,400
Dec 19, 201827.6628.2226.8127.0426.9735,785,100
Dec 18, 201828.2728.3527.2527.4127.3436,147,100
Dec 17, 201828.9729.3628.0628.2228.1532,585,500
Dec 14, 201830.1630.2128.9729.0929.0229,589,900
Dec 13, 201830.6030.7730.2030.4430.3628,047,200
Dec 12, 201830.9631.4630.6130.6330.5528,616,800
Dec 11, 201831.0331.2430.1930.4630.3826,498,900
Dec 10, 201831.1531.4630.0130.5230.4424,778,900
Dec 07, 201832.7033.0531.4631.5431.4632,907,900
Dec 06, 201831.9031.9530.7731.6831.6036,098,900
Dec 04, 201833.9134.0532.6732.7232.6415,895,600
Dec 03, 201833.8734.0233.2433.8733.7819,006,600
Nov 30, 201832.9033.0632.3632.8132.7326,214,100
Nov 29, 201833.2133.6232.8933.2733.1918,702,000
Nov 28, 201832.5233.1032.0233.0632.9823,810,300
Nov 27, 201832.9933.2232.2832.5932.5122,009,800
Nov 26, 201832.9533.4032.7433.0132.9314,906,000
Nov 23, 201832.4932.9032.3132.5032.4216,675,900
Nov 21, 201833.1834.1633.1833.7033.6137,507,500
Nov 20, 201833.8333.8532.6732.9132.8326,801,800
Nov 19, 201834.4034.7834.0634.5634.4720,721,900
Nov 16, 201835.0535.3034.2734.7534.6622,752,000
Nov 15, 201834.1034.9133.8734.7934.7026,762,200
Nov 14, 201835.1835.4133.8534.2834.1924,518,000
Nov 13, 201835.1235.5134.1134.4534.3634,816,600
Nov 12, 201836.8236.9835.0635.1335.0426,049,500
Nov 09, 201835.6736.6735.3836.3936.3027,009,300
Nov 08, 201837.6437.8036.3436.4136.3217,980,400
Nov 07, 201837.6538.3037.1837.8237.7227,449,300
Nov 06, 201837.2937.4036.4636.8736.7816,353,700
Nov 05, 201836.7437.3436.6337.2037.1118,652,500
Nov 02, 201836.9637.1935.8236.1836.0918,174,800
Nov 01, 201836.3437.0335.8936.7836.6923,802,700
Oct 31, 201835.8237.0135.8036.0735.9829,462,400
Oct 30, 201834.2335.4934.1235.3535.2623,807,100
Oct 29, 201836.0536.1534.0234.6134.5222,215,400
Oct 26, 201835.8336.4935.0735.9235.8324,148,400
Oct 25, 201836.2736.7135.7736.3336.2422,728,100
Oct 24, 201838.3138.3835.6835.6835.5925,886,600
Oct 23, 201838.3238.4137.4337.9737.8722,051,800
Oct 22, 201840.0240.0939.1039.3639.2614,112,200
Oct 19, 201840.4840.7939.8340.0039.9014,901,900
Oct 18, 201840.5240.8440.1240.4940.3921,791,300
Oct 17, 201841.6441.8240.6241.1541.0514,322,000
Oct 16, 201841.4341.9841.1341.8841.7713,442,100
Oct 15, 201841.3841.7040.8441.2841.1812,734,700
Oct 12, 201841.4541.5440.2641.1741.0720,508,800
Oct 11, 201841.5041.9240.4640.6540.5525,432,000
Oct 10, 201843.8943.9741.8341.9641.8525,281,700
Oct 09, 201843.4844.4443.4543.9543.8416,601,300
Oct 08, 201843.2643.5942.7943.3843.278,640,800
Oct 05, 201843.8244.0843.1343.6543.5411,846,600
Oct 04, 201844.3044.8143.5743.8643.7515,955,900
Oct 03, 201843.7444.6743.5144.5744.4618,866,400
Oct 02, 201843.7943.9143.0743.5143.4011,478,700
Oct 01, 201843.6044.0543.2843.7443.6312,342,600
Sep 28, 201843.0043.7842.9543.2943.1813,354,000
Sep 27, 201843.3043.3342.9243.2043.099,712,200
Sep 26, 201843.2643.5142.7642.8242.7112,562,000
Sep 25, 201843.7644.0843.5743.5843.4715,250,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...