1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. SPDR S&P Oil and Gas Exploration and Production (XOP)
  7. Historical

XOP

SPDR S&P Oil and Gas Exp... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Etf Ticker Symbol Market Type
SPDR S&P Oil and Gas Exploration and Production XOP AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-1.46 -1.51% 95.10 19:52:03
Open Price Low Price High Price Close Price Prev Close
98.74 93.92 99.36 95.13 96.56
more quote information »

XOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.53103.1991.3897.2710,327,010-3.43-3.48%
1 Month108.26112.8591.38102.617,971,775-13.16-12.16%
3 Months85.96112.8582.83100.787,706,3099.1410.63%
6 Months96.35112.8571.4893.377,392,420-1.25-1.3%
1 Year55.88112.8554.8684.587,478,36539.2270.19%
3 Years33.87112.857.3734.6117,120,64761.23180.78%
5 Years42.73112.857.3735.4816,767,60952.37122.56%

XOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 95.13 -1.43 -1.48% 98.74 99.36 93.92 7,008,676
Dec 02 2021 96.56 3.03 3.24% 92.78 97.26 91.38 8,713,394
Dec 01 2021 93.53 -3.86 -3.96% 100.66 100.7408 93.50 9,761,056
Nov 30 2021 97.39 -2.64 -2.64% 97.11 98.93 95.17 13,090,421
Nov 29 2021 100.03 1.23 1.24% 101.84 103.19 98.62 8,545,631
Nov 26 2021 98.80 -6.94 -6.56% 98.53 98.99 95.56 11,524,549
Nov 24 2021 105.74 1.37 1.31% 103.50 106.42 103.24 6,375,557
Nov 23 2021 104.37 4.04 4.03% 102.22 104.73 101.95 7,218,105
Nov 22 2021 100.33 1.56 1.58% 98.92 102.75 98.80 10,656,108
Nov 19 2021 98.77 -5.19 -4.99% 100.80 101.57 98.155 12,035,418
Nov 18 2021 103.96 0.22 0.21% 103.97 105.655 101.76 5,785,111
Nov 17 2021 103.74 -3.82 -3.55% 106.55 107.73 103.13 7,885,838
Nov 16 2021 107.56 -0.59 -0.55% 108.34 108.60 106.41 5,555,848
Nov 15 2021 108.15 0.73 0.68% 107.22 109.30 105.49 5,580,362
Nov 12 2021 107.42 -0.24 -0.22% 106.89 107.99 106.23 4,886,068
Nov 11 2021 107.66 1.62 1.53% 106.85 109.08 106.54 5,875,824
Nov 10 2021 106.04 -5.21 -4.68% 110.20 110.55 104.83 8,926,777
Nov 09 2021 111.25 -0.22 -0.2% 111.27 111.85 108.22 6,516,265
Nov 08 2021 111.47 1.76 1.6% 110.99 112.85 110.82 5,485,848
Nov 05 2021 109.71 2.94 2.75% 108.26 110.08 107.39 7,045,543
Nov 04 2021 106.77 -0.64 -0.6% 109.83 110.56 105.47 7,779,253
See More Historical Prices »


Your Recent History
AMEX
XOP
SPDR S&P O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.