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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201833.1834.1433.1934.0434.0419,725,034
Nov 20, 201833.8333.8532.6732.9132.9126,800,200
Nov 19, 201834.4034.7834.0634.5634.5620,721,900
Nov 16, 201835.0535.3034.2734.7534.7522,752,000
Nov 15, 201834.1034.9133.8734.7934.7926,762,200
Nov 14, 201835.1835.4133.8534.2834.2824,518,000
Nov 13, 201835.1235.5134.1134.4534.4534,816,600
Nov 12, 201836.8236.9835.0635.1335.1326,049,500
Nov 09, 201835.6736.6735.3836.3936.3927,009,300
Nov 08, 201837.6437.8036.3436.4136.4117,980,400
Nov 07, 201837.6538.3037.1837.8237.8227,449,300
Nov 06, 201837.2937.4036.4636.8736.8716,353,700
Nov 05, 201836.7437.3436.6337.2037.2018,652,500
Nov 02, 201836.9637.1935.8236.1836.1818,174,800
Nov 01, 201836.3437.0335.8936.7836.7823,802,700
Oct 31, 201835.8237.0135.8036.0736.0729,462,400
Oct 30, 201834.2335.4934.1235.3535.3523,807,100
Oct 29, 201836.0536.1534.0234.6134.6122,215,400
Oct 26, 201835.8336.4935.0735.9235.9224,148,400
Oct 25, 201836.2736.7135.7736.3336.3322,728,100
Oct 24, 201838.3138.3835.6835.6835.6825,886,600
Oct 23, 201838.3238.4137.4337.9737.9722,051,800
Oct 22, 201840.0240.0939.1039.3639.3614,112,200
Oct 19, 201840.4840.7939.8340.0040.0014,901,900
Oct 18, 201840.5240.8440.1240.4940.4921,791,300
Oct 17, 201841.6441.8240.6241.1541.1514,322,000
Oct 16, 201841.4341.9841.1341.8841.8813,442,100
Oct 15, 201841.3841.7040.8441.2841.2812,734,700
Oct 12, 201841.4541.5440.2641.1741.1720,508,800
Oct 11, 201841.5041.9240.4640.6540.6525,432,000
Oct 10, 201843.8943.9741.8341.9641.9625,281,700
Oct 09, 201843.4844.4443.4543.9543.9516,601,300
Oct 08, 201843.2643.5942.7943.3843.388,640,800
Oct 05, 201843.8244.0843.1343.6543.6511,846,600
Oct 04, 201844.3044.8143.5743.8643.8615,955,900
Oct 03, 201843.7444.6743.5144.5744.5718,866,400
Oct 02, 201843.7943.9143.0743.5143.5111,478,700
Oct 01, 201843.6044.0543.2843.7443.7412,342,600
Sep 28, 201843.0043.7842.9543.2943.2913,354,000
Sep 27, 201843.3043.3342.9243.2043.209,712,200
Sep 26, 201843.2643.5142.7642.8242.8212,562,000
Sep 25, 201843.7644.0843.5743.5843.5815,250,400
Sep 24, 201843.1843.6342.9043.3743.3718,877,400
Sep 21, 201842.3442.6442.0542.4942.4915,298,100
Sep 21, 20180.061 Dividend
Sep 20, 201842.5342.6742.0342.1342.079,493,100
Sep 19, 201841.7842.4341.7242.2542.1910,014,000
Sep 18, 201841.5742.1241.5641.8041.749,845,000
Sep 17, 201841.5041.6341.1341.2441.187,921,100
Sep 14, 201841.1841.6741.0841.3341.2711,593,400
Sep 13, 201841.1941.3540.6141.1441.0811,772,200
Sep 12, 201841.2641.7341.0441.3341.2713,386,100
Sep 11, 201839.9141.0439.7740.7940.7314,654,400
Sep 10, 201840.2140.4039.9040.0239.9611,343,000
Sep 07, 201839.9140.1339.4139.9539.8916,577,000
Sep 06, 201841.5541.5540.1440.3840.3213,437,900
Sep 05, 201841.5841.7240.9041.5941.5310,337,600
Sep 04, 201842.6842.7641.6841.8641.8010,478,400
Aug 31, 201842.4542.4542.0042.3442.2810,933,300
Aug 30, 201842.4542.7042.0942.6242.5616,041,400
Aug 29, 201842.0542.6241.7842.3942.3311,357,800
Aug 28, 201842.2642.4041.5541.8641.8010,525,600
Aug 27, 201842.2242.4942.0342.1542.098,734,900
Aug 24, 201842.0042.4041.8742.0541.9912,245,200
Aug 23, 201841.3741.6441.1541.5141.457,961,000
Aug 22, 201841.3641.8141.2741.7041.6414,744,500
Aug 21, 201840.5141.2140.4840.8740.8113,294,500
Aug 20, 201839.6840.2539.6240.1140.0511,450,800
Aug 17, 201839.7039.9739.5139.7039.6411,529,000
Aug 16, 201839.4339.7839.2339.4739.4120,115,400
Aug 15, 201840.5540.6038.7839.1039.0443,285,000
Aug 14, 201841.1841.3240.6941.0140.9513,452,200
Aug 13, 201841.5441.7540.6340.6740.6113,298,800
Aug 10, 201841.3641.7841.1141.7141.6510,781,500
Aug 09, 201841.7041.8241.2041.3141.259,132,600
Aug 08, 201841.8942.0641.3241.7041.6418,622,400
Aug 07, 201842.8142.9242.3042.3642.3011,004,000
Aug 06, 201842.2442.6841.8842.2842.2211,569,100
Aug 03, 201842.4142.5341.6342.0041.9411,311,700
Aug 02, 201841.9842.5741.6542.4742.4110,076,200
Aug 01, 201842.5842.6041.7442.3442.2817,258,500
Jul 31, 201842.9243.2242.3743.0242.9613,337,500
Jul 30, 201842.7943.2342.7043.0142.9515,387,800
Jul 27, 201842.9143.2242.1242.2542.1911,803,900
Jul 26, 201842.9943.4342.8543.1343.079,794,100
Jul 25, 201842.7143.0342.4142.9942.9313,005,400
Jul 24, 201842.4843.1942.4442.6942.6313,303,700
Jul 23, 201842.6342.7842.1842.3042.247,802,700
Jul 20, 201842.7942.8542.1442.5042.4414,168,300
Jul 19, 201842.2542.8542.2342.6742.6114,473,300
Jul 18, 201842.0742.5841.3842.4542.3917,898,100
Jul 17, 201842.1542.6541.8342.3442.2813,795,400
Jul 16, 201842.5142.9241.6742.3242.2618,211,300
Jul 13, 201843.1343.7643.0243.1943.1315,009,300
Jul 12, 201843.5743.6142.6243.1743.1117,701,300
Jul 11, 201843.9944.5742.8743.2843.2220,418,500
Jul 10, 201844.9045.4544.2344.4544.3917,459,800
Jul 09, 201843.6544.5843.6144.5244.4614,932,700
Jul 06, 201842.3643.5342.2543.4143.3510,325,400
Jul 05, 201843.0143.1942.3042.6242.5611,899,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...