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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201927.5827.6226.7227.1227.1220,992,400
May 23, 201927.9827.9926.9627.1027.1042,193,000
May 22, 201929.6629.6928.6328.7328.7324,987,800
May 21, 201929.3829.9429.3229.8729.8715,482,000
May 20, 201929.4329.5529.1529.2429.2412,680,100
May 17, 201929.9030.0429.4329.4929.4916,761,200
May 16, 201930.0930.3730.0130.1830.1817,645,200
May 15, 201929.2229.9429.0929.8729.8720,202,400
May 14, 201929.0229.7628.9829.4729.4721,929,900
May 13, 201929.5429.6728.6728.7628.7622,213,400
May 10, 201929.6029.8829.0829.7929.7916,067,100
May 09, 201929.4729.8429.0629.6629.6626,357,600
May 08, 201929.4630.2329.4129.7729.7720,109,000
May 07, 201929.5029.5929.0029.4829.4826,164,300
May 06, 201929.1730.0729.1129.9029.9021,149,900
May 03, 201929.3629.8229.1429.6229.6221,034,100
May 02, 201929.5229.8128.8428.9828.9836,812,600
May 01, 201930.8731.0729.9029.9529.9528,320,000
Apr 30, 201931.5931.5930.7830.9530.9520,587,900
Apr 29, 201931.3231.4631.0631.2431.2413,140,100
Apr 26, 201931.5031.6230.9131.2831.2832,180,300
Apr 25, 201932.3832.4031.7531.7931.7926,549,700
Apr 24, 201933.0933.1132.2732.2832.2825,964,600
Apr 23, 201933.0833.3032.5432.9432.9423,122,300
Apr 22, 201932.4032.9932.1332.9832.9830,964,000
Apr 18, 201932.2432.3031.7631.8131.8119,730,800
Apr 17, 201932.4032.5932.0632.1532.1515,292,000
Apr 16, 201932.1832.3731.7932.2732.2716,856,200
Apr 15, 201932.3232.5932.0332.0832.0821,532,300
Apr 12, 201932.6332.9132.2032.4632.4639,670,100
Apr 11, 201931.6832.0331.1931.4231.4221,945,300
Apr 10, 201931.6131.9631.4931.8531.8518,632,500
Apr 09, 201931.9031.9231.3131.3931.3923,561,100
Apr 08, 201932.0132.3831.7832.0332.0333,773,900
Apr 05, 201930.8931.8430.8631.8131.8133,691,200
Apr 04, 201930.1930.7830.0130.7130.7121,803,200
Apr 03, 201930.9931.0929.9930.1630.1623,568,900
Apr 02, 201931.3231.3730.7730.8530.8518,616,200
Apr 01, 201931.1131.3530.8831.1731.1718,845,600
Mar 29, 201931.2831.4430.6730.7430.7415,936,100
Mar 28, 201930.4330.9030.3630.8030.8022,795,200
Mar 27, 201930.6930.9230.2030.6230.6218,855,200
Mar 26, 201930.6031.0830.4430.7030.7021,040,500
Mar 25, 201929.8930.2329.4830.0830.0820,600,800
Mar 22, 201931.1731.1929.7930.0630.0636,751,900
Mar 21, 201930.9931.5530.8931.4931.4930,354,400
Mar 20, 201930.1131.4330.0531.0331.0323,730,000
Mar 19, 201930.7730.9130.0230.1930.1916,794,300
Mar 18, 201929.9230.5829.8930.4930.4916,575,900
Mar 15, 201929.7930.0429.7529.7729.7721,267,600
Mar 15, 20190.073 Dividend
Mar 14, 201930.0130.2929.9930.1030.0315,465,800
Mar 13, 201929.8130.1629.6030.0129.9419,569,400
Mar 12, 201928.8729.4328.8329.3929.3215,718,000
Mar 11, 201928.2728.7128.0628.6628.5919,026,300
Mar 08, 201928.5528.5527.8328.0627.9925,064,400
Mar 07, 201929.6029.6228.9629.0829.0114,828,000
Mar 06, 201930.1530.1929.3929.4829.4125,526,200
Mar 05, 201930.7030.7330.0530.3530.2812,830,200
Mar 04, 201930.6930.8929.9930.6230.5516,559,900
Mar 01, 201930.0230.5130.0230.4130.3417,874,200
Feb 28, 201930.2930.3729.6029.7829.7115,569,800
Feb 27, 201930.4030.8129.9730.1730.1017,315,000
Feb 26, 201930.4530.8730.0930.1230.0516,831,300
Feb 25, 201930.4430.8430.3930.5830.5115,516,400
Feb 22, 201930.7031.0130.4230.6330.5612,127,800
Feb 21, 201931.1531.2530.2130.3730.3023,937,800
Feb 20, 201930.8231.3730.7931.2231.1417,489,800
Feb 19, 201930.7931.1530.7030.8730.8015,031,000
Feb 15, 201930.5531.0130.5031.0030.9217,921,500
Feb 14, 201929.6530.5229.6230.1930.1220,580,500
Feb 13, 201929.3630.0929.3229.8029.7318,175,300
Feb 12, 201929.4129.7529.0429.1729.1024,380,000
Feb 11, 201928.1228.8827.9828.8228.7519,298,000
Feb 08, 201928.8028.8527.8028.3628.2921,912,300
Feb 07, 201929.8329.9228.6028.8028.7323,876,800
Feb 06, 201930.2630.5530.0430.1030.0314,265,000
Feb 05, 201930.7830.9630.3630.4630.3913,453,400
Feb 04, 201930.4230.8830.1630.8830.8112,167,500
Feb 01, 201930.7231.0130.4230.7030.6314,049,800
Jan 31, 201931.0931.3130.3230.5430.4719,027,300
Jan 30, 201930.4031.0430.1630.9930.9119,511,200
Jan 29, 201930.2730.3430.0030.1430.0711,868,200
Jan 28, 201929.8730.1029.6030.0029.9319,752,600
Jan 25, 201930.1530.8330.1530.5330.4618,699,900
Jan 24, 201929.7830.1729.4229.9729.9019,232,100
Jan 23, 201930.5530.6329.5729.8029.7317,333,900
Jan 22, 201931.2031.2330.2530.2930.2229,005,800
Jan 18, 201931.3031.6231.0731.6131.5323,023,100
Jan 17, 201930.5231.1730.4131.0130.9317,069,900
Jan 16, 201930.7531.1330.6230.8330.7616,155,000
Jan 15, 201930.6830.9430.5130.7730.7014,559,200
Jan 14, 201930.0030.7029.9530.4230.3520,816,200
Jan 11, 201930.4230.7230.0630.4030.3320,592,800
Jan 10, 201930.2330.8029.8930.7430.6719,048,300
Jan 09, 201930.3730.7329.9330.5530.4826,271,100
Jan 08, 201930.1630.3329.3929.8829.8130,264,900
Jan 07, 201928.9329.8928.6229.6129.5427,689,500
Jan 04, 201927.8128.6627.5628.6328.5626,495,500
Jan 03, 201927.3127.6126.5127.1027.0318,314,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...