Historical Data for SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

$ 21.23   0.74 (+3.61%) Volume: 44.8m 8:00 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 20.58 21.34 20.54 21.23 44.8m 0.74 3.61% 21.23 946.65m 88,501
12/05/19 20.89 20.96 20.41 20.49 33.39m -0.17 -0.82% 20.49 687.98m 54,491
12/04/19 20.36 20.88 20.30 20.66 30.58m 0.62 3.09% 20.66 632.82m 68,825
12/03/19 20.11 20.35 19.90 20.04 32.36m -0.33 -1.62% 20.04 650.62m 67,776
12/02/19 20.56 20.67 20.29 20.37 24.21m 0.01 0.05% 20.37 494.26m 50,984
11/29/19 20.59 20.72 20.32 20.36 18.79m -0.49 -2.35% 20.36 384.72m 41,066
11/27/19 20.78 20.955 20.60 20.85 24.21m 0.15 0.72% 20.85 503.48m 48,489
11/26/19 21.24 21.24 20.64 20.70 32.68m -0.53 -2.50% 20.70 679.78m 54,751
11/25/19 20.92 21.25 20.84 21.23 20.17m 0.18 0.86% 21.23 426m 48,528
11/22/19 21.03 21.24 20.79 21.05 19.19m 0.05 0.24% 21.05 404.01m 48,612
11/21/19 20.90 21.06 20.59 21.00 24.63m 0.30 1.45% 21.00 515.02m 52,825
11/20/19 20.63 21.11 20.28 20.70 34.43m 0.11 0.53% 20.70 714.16m 78,121
11/19/19 21.10 21.14 20.52 20.59 32.23m -0.69 -3.24% 20.59 667.89m 64,791
11/18/19 21.85 21.85 21.11 21.28 26.2m -0.68 -3.10% 21.28 558.23m 56,439
11/15/19 21.78 22.14 21.76 21.96 19.12m 0.27 1.24% 21.96 420.1m 39,989
11/14/19 21.95 22.15 21.57 21.69 28.54m -0.21 -0.96% 21.69 621.46m 49,552
11/13/19 22.10 22.215 21.76 21.90 26.4m -0.35 -1.57% 21.90 578.99m 50,972
11/12/19 22.51 22.64 22.05 22.25 22.34m -0.08 -0.36% 22.25 497.82m 41,431
11/11/19 22.42 22.68 22.23 22.33 20.07m -0.51 -2.23% 22.33 449.55m 47,670