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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201735.3335.3334.7634.8334.8323,751,900
Dec 12, 201735.9035.9235.0935.1835.1817,091,700
Dec 11, 201735.8436.0035.3035.7335.739,481,900
Dec 08, 201735.1935.6434.9235.3035.3012,606,700
Dec 07, 201734.5734.9834.4034.8034.8010,305,200
Dec 06, 201734.8135.3734.5134.5534.5516,107,400
Dec 05, 201735.7736.1935.5835.6435.649,819,600
Dec 04, 201736.2036.9235.8535.9635.9614,684,600
Dec 01, 201736.1936.9335.9136.4336.4324,239,200
Nov 30, 201735.1436.0135.1435.7235.7228,276,500
Nov 29, 201734.6535.1534.4134.8634.8614,900,000
Nov 28, 201734.4334.8334.2434.6934.6912,288,100
Nov 27, 201735.1035.1734.4234.4234.4213,789,300
Nov 24, 201735.5535.6235.2535.3235.329,085,500
Nov 22, 201735.1135.3534.9535.2935.2912,398,000
Nov 21, 201734.7935.0734.4634.7034.7015,690,800
Nov 20, 201734.7134.7634.1534.5834.5812,300,600
Nov 17, 201734.6135.0734.5135.0035.0012,459,800
Nov 16, 201734.2834.5233.9634.3034.3011,171,400
Nov 15, 201734.1934.4233.8534.1834.1816,085,400
Nov 14, 201735.6835.7534.5934.6234.6224,111,300
Nov 13, 201736.4536.6135.8635.8835.8814,999,300
Nov 10, 201736.5236.8936.1436.4936.4912,434,100
Nov 09, 201735.9036.6635.8436.6036.6015,326,500
Nov 08, 201736.4636.6435.8036.1036.1021,841,700
Nov 07, 201736.7836.8736.4336.6536.6513,526,300
Nov 06, 201735.5936.8535.5336.8336.8331,085,800
Nov 03, 201734.9035.6334.6735.3535.3515,492,500
Nov 02, 201735.1335.3334.4934.8834.8815,907,300
Nov 01, 201734.5635.4334.5535.3035.3028,990,000
Oct 31, 201733.7134.3933.5434.2834.2812,534,200
Oct 30, 201733.8033.9933.4133.7533.7513,752,300
Oct 27, 201732.2333.4332.0533.3733.3718,440,500
Oct 26, 201732.2732.4331.6732.4232.4212,506,600
Oct 25, 201732.4132.5231.8132.2532.2515,265,800
Oct 24, 201732.6832.8732.3032.5332.5316,431,300
Oct 23, 201733.4133.4732.4932.5132.519,298,600
Oct 20, 201733.1633.3933.0333.3033.3010,598,200
Oct 19, 201733.0733.3532.9433.1433.148,255,800
Oct 18, 201733.6934.0133.3533.3533.3512,702,300
Oct 17, 201733.6633.8533.2933.6733.678,003,900
Oct 16, 201733.8133.9933.5233.6333.637,830,100
Oct 13, 201733.9434.0533.5633.6033.607,716,400
Oct 12, 201733.3933.7333.1533.5933.5911,456,900
Oct 11, 201733.7333.8633.3333.8433.8410,641,200
Oct 10, 201734.0734.2133.5833.6433.647,824,600
Oct 09, 201733.6833.8133.4533.6933.696,904,000
Oct 06, 201733.8034.0633.4933.5833.589,773,100
Oct 05, 201734.1234.5034.1034.3534.357,258,700
Oct 04, 201734.2834.5033.8934.0734.079,148,200
Oct 03, 201734.1334.3734.0234.2734.276,286,000
Oct 02, 201733.5034.3033.2534.2934.2913,769,700
Sep 29, 201734.0134.2733.8134.0934.0914,456,300
Sep 28, 201734.4534.6933.8534.2034.2014,342,200
Sep 27, 201734.2334.3833.6334.3734.3715,356,800
Sep 26, 201733.7334.1833.5734.1234.1212,128,800
Sep 25, 201733.3334.0433.2833.9833.9827,868,100
Sep 22, 201732.8033.2032.7233.0433.0411,883,000
Sep 21, 201732.7932.9432.5232.9132.918,995,800
Sep 20, 201732.3133.0832.3132.8632.8626,452,400
Sep 19, 201732.1832.3131.9732.1832.1814,015,600
Sep 18, 201731.7232.1531.7032.1132.1113,845,300
Sep 15, 201731.9031.9431.5131.8331.8313,729,700
Sep 15, 20170.071 Dividend
Sep 14, 201731.9832.3331.5831.8531.7816,892,000
Sep 13, 201731.0231.9131.0031.6931.6227,141,600
Sep 12, 201730.3031.1630.2330.8330.7619,073,100
Sep 11, 201729.9530.3829.8830.1730.1014,894,600
Sep 08, 201730.6830.6829.5329.8929.8218,340,400
Sep 07, 201730.8830.9130.3630.7630.699,310,500
Sep 06, 201730.7031.1730.6530.9330.8612,274,000
Sep 05, 201730.9031.0230.1530.4230.3510,839,200
Sep 01, 201730.1730.7029.9430.6130.5410,230,000
Aug 31, 201729.9030.3029.7630.1630.0913,260,200
Aug 30, 201729.3729.8029.1429.6229.556,925,000
Aug 29, 201729.3429.6229.0029.5429.478,978,000
Aug 28, 201729.7829.9829.2329.5829.5112,061,700
Aug 25, 201729.8429.9229.6829.7629.6910,019,400
Aug 24, 201729.4929.8429.4429.6929.627,228,400
Aug 23, 201729.2729.8629.1029.6229.558,450,600
Aug 22, 201729.1929.4629.1929.3429.279,063,900
Aug 21, 201729.3629.3728.9629.0929.0313,323,800
Aug 18, 201729.1829.7028.9829.4629.3914,955,000
Aug 17, 201729.4029.9029.1029.1029.0413,738,900
Aug 16, 201730.0130.2629.4229.5529.4813,580,300
Aug 15, 201730.0230.0629.6129.9729.9014,735,100
Aug 14, 201730.5330.6530.0530.1030.039,824,400
Aug 11, 201730.3630.5630.1230.4330.3613,911,100
Aug 10, 201731.0531.2230.3430.3730.3015,997,600
Aug 09, 201730.8531.1630.6030.8230.7522,102,800
Aug 08, 201730.5831.2330.4830.7130.6414,786,200
Aug 07, 201731.1131.1230.5430.7630.6910,472,000
Aug 04, 201730.6631.3630.5531.2731.2014,514,800
Aug 03, 201731.7031.7330.4130.5530.4821,877,800
Aug 02, 201732.0332.0931.2631.6631.5928,810,200
Aug 01, 201732.4832.6632.0732.2832.2112,999,200
Jul 31, 201732.7732.8532.1032.5232.4515,875,500
Jul 28, 201732.8733.5432.5832.8432.7715,980,700
Jul 27, 201732.6332.9832.2932.9132.8413,272,400
Jul 26, 201732.9033.2632.4232.5832.5122,370,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...