Historical Data for SPDR S&P Oil & Gas Explor & Product (XOP)

$ 52.07   0.11 (+0.21%) Volume: 7.17m 8:00 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 53.06 53.259 51.22 52.07 7.17m 0.11 0.21% 52.07 373.53m 33,767
07/02/20 51.99 52.8265 50.6689 51.96 7.36m 1.30 2.57% 51.96 384.35m 56,710
07/01/20 52.33 53.2026 50.4932 50.66 8.55m -1.52 -2.91% 50.66 438.03m 20,090
06/30/20 50.40 52.43 49.75 52.18 7.3m 1.40 2.76% 52.18 373.22m 61,387
06/29/20 50.17 51.29 49.49 50.78 7.38m 1.04 2.09% 50.78 372.88m 61,997
06/26/20 51.63 51.71 49.48 49.74 8.8m -2.51 -4.80% 49.74 440.1m 79,988
06/25/20 50.67 52.78 50.15 52.25 8.03m 1.06 2.07% 52.25 414.43m 74,657
06/24/20 54.12 54.12 51.05 51.19 12.92m -3.96 -7.18% 51.19 673.93m 107,195
06/23/20 56.36 56.60 54.92 55.15 6.04m -0.18 -0.33% 55.15 335.73m 53,970
06/22/20 55.80 55.938 54.44 55.33 8.74m -0.43898 -0.79% 55.33 482.41m 74,821
06/19/20 59.51 59.56 56.04 56.08 9.76m -1.5613 -2.72% 55.769 555.11m 65,526
06/18/20 56.83 59.17 56.24 57.65 5.8m 0.278447 0.49% 57.3303 335.43m 46,067
06/17/20 60.02 60.02 57.37 57.37 10.59m -2.8044 -4.69% 57.0518 614.39m 51,749
06/16/20 61.64 62.10 58.43 60.19 13.07m 1.621 2.78% 59.8562 788.23m 91,778
06/15/20 55.03 59.3299 54.53 58.56 9.84m 0.52706 0.91% 58.2352 564.07m 88,819
06/12/20 59.44 59.9299 56.00 58.03 9.34m 2.1182 3.81% 57.7082 537.85m 99,410
06/11/20 56.60 59.52 55.56 55.90 11.53m -5.8176 -9.47% 55.59 660.12m 102,103
06/10/20 65.30 65.30 61.49 61.75 13.7m -4.833 -7.30% 61.4075 863.93m 107,342
06/09/20 68.70 68.70 65.09 66.61 15.49m -5.1811 -7.25% 66.2406 1.04b 120,498
06/08/20 67.74 71.93 66.67 71.82 23.21m 8.0551 12.71% 71.4217 1.62b 176,827