SPDR® S&P Oil & Gas Exploration & Production ETF (XOP) Historical Stock Data
153.23 ↑1.60 (1.06%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XOP is up 0.20% a day on average. There have been 16 days where SPDR® S&P Oil & Gas Exploration & Production ETF closed green and 14 days where XOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 151.18 | 153.23 | ↑$2.05 (1.36%) | 151.18 | 154.36 | 3.96M |
| 2024-04-18 | 153.34 | 151.63 | ↓$1.71 (-1.12%) | 151.09 | 153.90 | 3.06M |
| 2024-04-17 | 154.09 | 152.96 | ↓$1.13 (-0.73%) | 152.22 | 155.50 | 3.58M |
| 2024-04-16 | 154.44 | 154.14 | ↓$0.30 (-0.19%) | 152.02 | 155.12 | 3.77M |
| 2024-04-15 | 158.03 | 155.45 | ↓$2.58 (-1.63%) | 155.02 | 159.08 | 3.99M |
| 2024-04-12 | 160.81 | 157.98 | ↓$2.83 (-1.76%) | 157.07 | 162.49 | 5.88M |
| 2024-04-11 | 160.88 | 159.87 | ↓$1.01 (-0.63%) | 157.82 | 161.16 | 6.14M |
| 2024-04-10 | 158.80 | 160.41 | ↑$1.61 (1.01%) | 158.33 | 160.74 | 4.16M |
| 2024-04-09 | 160.06 | 159.87 | ↓$0.19 (-0.12%) | 158.62 | 161.03 | 2.82M |
| 2024-04-08 | 160.45 | 159.70 | ↓$0.75 (-0.47%) | 159.18 | 161.35 | 2.78M |
| 2024-04-05 | 159.76 | 160.59 | ↑$0.83 (0.52%) | 158.33 | 161.13 | 3.09M |
| 2024-04-04 | 159.41 | 159.14 | ↓$0.27 (-0.17%) | 158.46 | 160.29 | 4.12M |
| 2024-04-03 | 157.85 | 159.10 | ↑$1.25 (0.79%) | 157.38 | 159.33 | 2.92M |
| 2024-04-02 | 156.63 | 157.13 | ↑$0.50 (0.32%) | 155.41 | 157.64 | 3.64M |
| 2024-04-01 | 155.45 | 156.00 | ↑$0.55 (0.35%) | 153.79 | 156.30 | 3.10M |
| 2024-03-29 | 153.45 | 154.93 | ↑$1.48 (0.96%) | 153.15 | 155.33 | 3.93M |
| 2024-03-28 | 153.45 | 154.93 | ↑$1.48 (0.96%) | 153.15 | 155.33 | 3.91M |
| 2024-03-27 | 149.99 | 152.71 | ↑$2.72 (1.81%) | 149.71 | 152.78 | 2.46M |
| 2024-03-26 | 152.60 | 150.38 | ↓$2.22 (-1.45%) | 150.32 | 153.17 | 3.52M |
| 2024-03-25 | 151.43 | 152.29 | ↑$0.86 (0.57%) | 151.32 | 153.25 | 2.65M |
| 2024-03-22 | 151.41 | 150.63 | ↓$0.78 (-0.52%) | 150.05 | 151.92 | 2.27M |
| 2024-03-21 | 151.12 | 151.60 | ↑$0.48 (0.32%) | 150.43 | 152.00 | 3.12M |
| 2024-03-20 | 148.83 | 150.84 | ↑$2.01 (1.35%) | 148.32 | 151.30 | 2.34M |
| 2024-03-19 | 147.34 | 149.67 | ↑$2.33 (1.58%) | 147.34 | 149.92 | 2.87M |
| 2024-03-18 | 148.28 | 147.76 | ↓$0.52 (-0.35%) | 146.61 | 148.50 | 2.13M |
| 2024-03-15 | 147.08 | 148.48 | ↑$1.40 (0.95%) | 147.08 | 149.58 | 3.68M |
| 2024-03-14 | 147.64 | 147.54 | ↓$0.10 (-0.07%) | 146.49 | 148.30 | 4M |
| 2024-03-13 | 145.02 | 146.90 | ↑$1.88 (1.30%) | 145.02 | 148.13 | 3.61M |
| 2024-03-12 | 144.05 | 143.86 | ↓$0.19 (-0.13%) | 142.66 | 144.50 | 1.80M |
| 2024-03-11 | 142.35 | 143.90 | ↑$1.55 (1.09%) | 141.26 | 144.00 | 3.03M |
Create an account or log in to view more rows.
$XOP to the moon
$XOP Yolo
$XOP all in
$XOP i am trading for a better future!
$XOP what happened?
$XOP Short again!! 😀 😀
$XOP over a thousand shares in now
$XOP take us to the moon
lets goooooo
$XOP holding unfortunately lol
$XOP bear trap