SPDR® S&P Oil & Gas Exploration & Production ETF (XOP) Historical Stock Data
129.12 ↓2.05 (-1.56%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XOP is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 131.21 | 129.12 | ↓$2.09 (-1.59%) | 128.65 | 132.40 | 3.11M |
| 2024-09-05 | 133.56 | 131.17 | ↓$2.39 (-1.79%) | 131.01 | 133.56 | 2.28M |
| 2024-09-04 | 134.58 | 132.21 | ↓$2.37 (-1.76%) | 131.89 | 135.52 | 3.01M |
| 2024-09-03 | 137.01 | 134.39 | ↓$2.62 (-1.91%) | 134.04 | 137.11 | 3.85M |
| 2024-08-30 | 138.54 | 139.54 | ↑$1.00 (0.72%) | 137.83 | 139.70 | 2.25M |
| 2024-08-29 | 138.78 | 139.85 | ↑$1.07 (0.77%) | 137.31 | 140.55 | 2.31M |
| 2024-08-28 | 137.26 | 137.68 | ↑$0.42 (0.31%) | 136.67 | 138.15 | 1.74M |
| 2024-08-27 | 139.50 | 138.28 | ↓$1.22 (-0.87%) | 137.93 | 139.99 | 1.96M |
| 2024-08-26 | 141.00 | 140.09 | ↓$0.91 (-0.65%) | 139.58 | 142.33 | 2.47M |
| 2024-08-23 | 137.58 | 139.14 | ↑$1.56 (1.13%) | 137.15 | 139.43 | 1.97M |
| 2024-08-21 | 137.95 | 136.79 | ↓$1.16 (-0.84%) | 136.15 | 138.32 | 1.84M |
| 2024-08-20 | 140.00 | 136.72 | ↓$3.28 (-2.34%) | 136.04 | 140.08 | 3.78M |
| 2024-08-19 | 139.36 | 140.32 | ↑$0.96 (0.69%) | 139.36 | 141.64 | 2.47M |
| 2024-08-16 | 138.40 | 139.31 | ↑$0.91 (0.66%) | 138.32 | 139.91 | 1.83M |
| 2024-08-15 | 137.87 | 139.89 | ↑$2.02 (1.47%) | 137.87 | 140.42 | 2.60M |
| 2024-08-14 | 137.21 | 137.41 | ↑$0.20 (0.15%) | 136.40 | 137.90 | 1.67M |
| 2024-08-13 | 136.97 | 136.87 | ↓$0.10 (-0.07%) | 135.99 | 137.21 | 3.67M |
| 2024-08-12 | 137.28 | 138.29 | ↑$1.01 (0.74%) | 137.28 | 138.75 | 2.72M |
| 2024-08-09 | 136.38 | 136.44 | ↑$0.06 (0.04%) | 135.27 | 137.11 | 1.76M |
| 2024-08-08 | 133.71 | 136.39 | ↑$2.68 (2.00%) | 133.40 | 136.92 | 2.73M |
| 2024-08-07 | 134.17 | 132.38 | ↓$1.79 (-1.33%) | 132.30 | 135.17 | 2.97M |
| 2024-08-06 | 131.29 | 131.47 | ↑$0.18 (0.14%) | 130.39 | 133.39 | 4.03M |
| 2024-08-05 | 130.16 | 131.00 | ↑$0.84 (0.65%) | 127.75 | 132.25 | 5.51M |
| 2024-08-02 | 139.72 | 134.75 | ↓$4.97 (-3.56%) | 133.46 | 140.13 | 5.64M |
| 2024-08-01 | 146.72 | 142.00 | ↓$4.72 (-3.22%) | 140.76 | 147.44 | 4.90M |
| 2024-07-31 | 147.75 | 146.39 | ↓$1.36 (-0.92%) | 146.32 | 148.60 | 3.45M |
| 2024-07-30 | 142.98 | 145.20 | ↑$2.22 (1.55%) | 142.98 | 145.63 | 2.41M |
| 2024-07-29 | 145.21 | 143.34 | ↓$1.87 (-1.29%) | 142.16 | 145.74 | 3.52M |
| 2024-07-26 | 144.74 | 145.15 | ↑$0.41 (0.28%) | 143.06 | 145.48 | 2.08M |
| 2024-07-25 | 142.82 | 144.39 | ↑$1.57 (1.10%) | 141.94 | 145.38 | 2.90M |
Create an account or log in to view more rows.
$XOP nice gap
$XOP cup and handle dont play
$XOP what happen
$XOP starting to gap up a little
$XOP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$XOP to the moon
$XOP Yolo
$XOP all in
$XOP i am trading for a better future!
$XOP what happened?