Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
135.89-1.19 (-0.87%)
At close: 04:00PM EST
135.68 -0.21 (-0.15%)
After hours: 06:20PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022137.65138.78134.48135.89135.894,702,955
Dec 06, 2022139.93142.08135.67137.08137.086,432,500
Dec 05, 2022148.96150.32140.03140.98140.986,061,100
Dec 02, 2022148.36149.73146.88147.84147.844,866,000
Dec 01, 2022154.19154.69148.94149.09149.096,112,200
Nov 30, 2022153.08153.35148.46152.12152.124,900,500
Nov 29, 2022150.93152.75149.42150.73150.736,292,900
Nov 28, 2022149.93151.76148.56148.97148.976,456,300
Nov 25, 2022155.28156.70154.33154.65154.651,549,100
Nov 23, 2022155.05156.59153.01154.64154.643,745,500
Nov 22, 2022153.35157.31153.10157.13157.133,349,500
Nov 21, 2022150.73151.58145.18151.00151.008,554,500
Nov 18, 2022152.19154.45148.57153.93153.935,693,000
Nov 17, 2022153.64155.77152.14155.65155.654,664,200
Nov 16, 2022158.52158.75155.15155.98155.983,232,000
Nov 15, 2022157.98161.03156.44160.62160.624,582,800
Nov 14, 2022158.00161.42156.73156.82156.823,799,800
Nov 11, 2022157.55160.91157.11159.14159.144,352,500
Nov 10, 2022152.57154.43149.58154.29154.293,772,600
Nov 09, 2022156.01156.60148.30148.72148.726,230,000
Nov 08, 2022159.98160.01156.64159.19159.193,562,200
Nov 07, 2022156.98161.00156.72160.23160.234,894,800
Nov 04, 2022156.35158.46152.16155.52155.525,622,000
Nov 03, 2022148.13153.58147.42152.57152.574,863,900
Nov 02, 2022153.16154.62148.75149.17149.173,912,500
Nov 01, 2022154.09154.36151.92153.20153.204,158,800
Oct 31, 2022148.13152.95147.75151.29151.295,688,700
Oct 28, 2022151.25152.39145.53149.27149.275,894,100
Oct 27, 2022153.15155.09149.72149.95149.954,255,200
Oct 26, 2022149.42153.13149.42151.18151.185,083,800
Oct 25, 2022147.19149.14145.82148.86148.862,982,700
Oct 24, 2022147.40149.18146.00147.63147.633,415,300
Oct 21, 2022145.46147.71142.76147.59147.595,409,300
Oct 20, 2022147.70149.25143.73144.35144.354,396,600
Oct 19, 2022142.00146.67141.43145.94145.944,624,600
Oct 18, 2022141.82144.22139.33142.30142.305,371,400
Oct 17, 2022140.27142.98139.31140.91140.914,584,900
Oct 14, 2022143.08145.31137.28137.63137.635,012,400
Oct 13, 2022137.05145.75136.83144.83144.836,129,800
Oct 12, 2022137.25140.86135.24139.71139.713,247,600
Oct 11, 2022136.76141.08135.30138.15138.156,083,400
Oct 10, 2022142.99144.84138.63140.01140.014,398,100
Oct 07, 2022144.35146.71141.40142.58142.585,710,000
Oct 06, 2022140.96145.25140.95144.35144.354,024,100
Oct 05, 2022139.75143.45136.45142.28142.287,012,800
Oct 04, 2022136.51140.00135.26139.72139.728,217,100
Oct 03, 2022130.38133.78129.45132.76132.765,527,400
Sep 30, 2022123.26126.70122.10124.72124.724,445,800
Sep 29, 2022124.00124.78120.61124.73124.735,691,000
Sep 28, 2022119.32126.18118.19125.54125.547,533,300
Sep 27, 2022117.05119.91115.98117.81117.816,473,100
Sep 26, 2022117.39119.80114.58114.83114.837,187,800
Sep 23, 2022123.00123.48117.24118.61118.6110,751,200
Sep 22, 2022133.52134.62128.90129.01129.015,150,800
Sep 21, 2022136.63137.39131.23131.26131.264,422,300
Sep 20, 2022134.97135.53131.90134.07134.073,609,400
Sep 19, 2022131.50136.52131.33136.02136.024,951,800
Sep 19, 20221.155 Dividend
Sep 16, 2022140.09140.39133.98137.22136.078,574,300
Sep 15, 2022143.04143.84140.27141.05139.866,313,400
Sep 14, 2022143.57148.03143.15146.21144.985,283,200
Sep 13, 2022143.06145.49140.61141.23140.046,111,700
Sep 12, 2022145.49146.94143.38145.20143.983,579,700
Sep 09, 2022142.59144.22141.39143.21142.003,644,700
Sep 08, 2022138.69140.24137.53139.37138.203,864,000
Sep 07, 2022137.14139.25135.21137.74136.587,460,400
Sep 06, 2022143.61144.20139.55140.30139.124,883,700
Sep 02, 2022143.73144.28140.66142.40141.206,440,600
Sep 01, 2022141.98142.89138.12139.12137.957,389,800
Aug 31, 2022140.18146.74138.89144.75143.536,307,400
Aug 30, 2022148.11148.11141.62143.30142.099,065,000
Aug 29, 2022147.88153.63147.21150.83149.565,108,900
Aug 26, 2022150.37152.33147.80149.01147.763,891,500
Aug 25, 2022150.57151.18148.29150.41149.144,873,900
Aug 24, 2022147.54149.81146.57149.53148.275,736,000
Aug 23, 2022146.12150.86145.85146.64145.417,048,600
Aug 22, 2022141.48144.32138.27143.44142.237,233,300
Aug 19, 2022143.52144.44141.77142.63141.437,563,200
Aug 18, 2022140.51145.00140.50144.65143.436,283,100
Aug 17, 2022136.09139.86135.58138.60137.435,402,000
Aug 16, 2022138.54140.03134.83136.65135.505,000,900
Aug 15, 2022134.72137.55131.92136.67135.525,055,300
Aug 12, 2022138.16140.34137.04140.25139.074,156,600
Aug 11, 2022136.63140.43136.14138.97137.806,052,000
Aug 10, 2022131.21133.79128.41133.30132.185,632,500
Aug 09, 2022131.05133.52129.98131.09129.994,099,100
Aug 08, 2022129.26131.26128.52129.55128.463,989,000
Aug 05, 2022123.45130.92123.21129.06127.974,519,300
Aug 04, 2022129.75131.04124.82125.21124.166,737,600
Aug 03, 2022136.19136.36129.02131.33130.225,833,900
Aug 02, 2022133.64136.40132.18134.72133.594,261,800
Aug 01, 2022133.72135.07130.91134.07132.944,933,900
Jul 29, 2022135.61138.18134.68137.02135.874,626,400
Jul 28, 2022133.49135.33129.14132.60131.484,451,400
Jul 27, 2022128.10132.67126.85131.99130.885,359,400
Jul 26, 2022130.00130.77125.30127.00125.934,526,800
Jul 25, 2022123.54128.05121.58127.90126.825,403,100
Jul 22, 2022124.58126.00120.64121.26120.244,835,000
Jul 21, 2022123.64124.47119.87123.96122.927,728,100
Jul 20, 2022122.63127.95121.98127.56126.496,335,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement