ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XOP SPDR S&P Oil and Gas Exploration and Production

136.21
-1.89 (-1.37%)
Feb 20 2024 - Closed
Delayed by 15 minutes

XOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 136.00 -2.10 -1.52% 137.59 137.78 135.51 3,453,048
Feb 16 2024 138.10 0.15 0.11% 138.05 139.429 137.00 2,600,166
Feb 15 2024 137.95 4.73 3.55% 133.88 138.71 133.715 3,990,753
Feb 14 2024 133.22 0.30 0.23% 133.66 134.73 131.88 2,697,201
Feb 13 2024 132.92 -2.10 -1.56% 133.94 134.59 131.925 2,656,818
Feb 12 2024 135.02 2.17 1.63% 132.97 135.94 132.97 2,376,724
Feb 09 2024 132.85 -0.99 -0.74% 133.80 134.57 132.39 2,850,688
Feb 08 2024 133.84 1.62 1.23% 132.15 134.35 132.075 3,240,314
Feb 07 2024 132.22 1.27 0.97% 131.72 132.60 130.49 1,812,374
Feb 06 2024 130.95 0.99 0.76% 130.47 132.66 129.7404 2,924,851
Feb 05 2024 129.96 -0.78 -0.60% 129.89 130.81 128.10 3,968,866
Feb 02 2024 130.74 -1.45 -1.10% 132.07 132.12 129.9031 4,579,069
Feb 01 2024 132.19 -0.83 -0.62% 133.72 134.68 130.56 7,690,584
Jan 31 2024 133.02 -3.55 -2.60% 136.34 136.75 132.93 3,175,443
Jan 30 2024 136.57 2.39 1.78% 132.99 136.7119 132.72 3,855,186
Jan 29 2024 134.18 0.11 0.08% 133.79 134.19 132.06 2,442,610
Jan 26 2024 134.07 0.89 0.67% 133.25 134.15 131.74 3,740,603
Jan 25 2024 133.18 2.29 1.75% 131.98 133.22 130.61 4,211,049
Jan 24 2024 130.89 1.67 1.29% 130.47 131.455 129.61 2,674,646
Jan 23 2024 129.22 0.18 0.14% 128.58 130.34 128.36 2,776,772
Jan 22 2024 129.04 0.59 0.46% 128.04 129.63 127.31 3,685,202
Jan 19 2024 128.45 0.28 0.22% 128.05 128.515 126.77 4,193,072
Jan 18 2024 128.17 0.01 0.01% 128.79 128.79 126.59 3,594,161
Jan 17 2024 128.16 -1.48 -1.14% 128.21 129.38 127.58 4,269,077
Jan 16 2024 129.64 -4.11 -3.07% 132.94 133.54 129.58 3,110,596
Jan 12 2024 133.75 1.74 1.32% 134.51 135.05 132.905 3,807,800
Jan 11 2024 132.01 -0.10 -0.08% 132.82 133.15 131.30 3,790,438
Jan 10 2024 132.11 -1.76 -1.31% 133.85 133.85 131.19 4,232,065
Jan 09 2024 133.87 -1.66 -1.22% 135.80 135.98 132.60 3,662,998
Jan 08 2024 135.53 -1.07 -0.78% 133.93 135.53 132.0596 5,194,839
Jan 05 2024 136.60 0.52 0.38% 137.11 137.29 135.05 3,541,531
Jan 04 2024 136.08 -3.13 -2.25% 140.13 140.81 135.92 3,976,750
Jan 03 2024 139.21 1.26 0.91% 137.81 140.11 136.85 3,929,908
Jan 02 2024 137.95 1.04 0.76% 137.86 139.94 137.27 3,393,987
Dec 29 2023 136.91 -1.21 -0.88% 138.31 138.81 136.78 2,477,898
Dec 28 2023 138.12 -2.36 -1.68% 139.82 140.65 138.06 2,107,323
Dec 27 2023 140.48 -0.59 -0.42% 141.15 141.69 139.93 2,149,920
Dec 26 2023 141.07 2.18 1.57% 140.24 141.8555 139.56 3,357,756
Dec 22 2023 138.89 0.32 0.23% 139.70 140.30 138.47 2,861,779
Dec 21 2023 138.57 1.58 1.15% 137.44 138.61 136.705 2,480,559
Dec 20 2023 136.99 -2.07 -1.49% 139.44 140.47 136.87 3,831,503
Dec 19 2023 139.06 1.69 1.23% 137.01 139.20 136.53 6,111,698
Dec 18 2023 137.37 0.68 0.50% 138.23 139.47 137.33 4,314,182
Dec 15 2023 136.69 -0.61 -0.44% 137.45 137.60 135.21 4,104,133
Dec 14 2023 137.30 4.64 3.50% 134.86 137.62 134.72 6,897,443
Dec 13 2023 132.66 3.22 2.49% 130.12 132.75 129.133 4,111,737
Dec 12 2023 129.44 -2.83 -2.14% 130.49 130.64 128.33 5,160,809
Dec 11 2023 132.27 -0.07 -0.05% 131.59 132.965 131.27 3,910,231
Dec 08 2023 132.34 1.62 1.24% 131.96 132.98 131.38 4,093,117
Dec 07 2023 130.72 -0.07 -0.05% 131.79 132.33 129.8603 4,113,194
Dec 06 2023 130.79 -3.62 -2.69% 133.31 134.57 130.74 5,146,453
Dec 05 2023 134.41 -3.02 -2.20% 137.78 138.22 134.345 4,175,547
Dec 04 2023 137.43 -1.67 -1.20% 137.76 139.10 136.95 4,503,207
Dec 01 2023 139.10 1.10 0.80% 137.98 141.11 137.13 5,251,134
Nov 30 2023 138.00 0.77 0.56% 138.43 140.98 136.55 6,697,771
Nov 29 2023 137.23 -0.52 -0.38% 138.73 139.21 136.97 5,125,441
Nov 28 2023 137.75 -0.38 -0.28% 138.35 139.51 137.54 3,603,049
Nov 27 2023 138.13 -1.20 -0.86% 138.48 138.65 136.95 3,895,074
Nov 24 2023 139.33 0.63 0.45% 138.63 140.67 138.62 2,080,691

Your Recent History

Delayed Upgrade Clock