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

$ 19.97   0.27 (+1.37%) Volume: 32.35m 4:10 PM EST Jan 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 19.89 20.13 19.665 19.97 32.35m 0.27 1.37% 19.97 645.85m 58,646
01/27/20 19.82 20.00 19.61 19.70 28.97m -0.74 -3.62% 19.70 572.68m 62,517
01/24/20 20.71 20.71 20.065 20.44 32.06m -0.36 -1.73% 20.44 651.53m 65,743
01/23/20 20.83 21.00 20.48 20.80 32.92m -0.35 -1.65% 20.80 684.1m 60,617
01/22/20 21.50 21.54 21.08 21.15 27.29m -0.48 -2.22% 21.15 579.15m 55,900
01/21/20 22.17 22.18 21.59 21.63 33.62m -0.74 -3.31% 21.63 732.02m 67,781
01/17/20 22.92 22.92 22.33 22.37 35.32m -0.37 -1.63% 22.37 794.23m 67,136
01/16/20 23.02 23.245 22.73 22.74 26.03m -0.13 -0.57% 22.74 597.31m 55,071
01/15/20 22.95 22.97 22.67 22.87 24.04m -0.27 -1.17% 22.87 548.76m 47,227
01/14/20 22.93 23.26 22.71 23.14 25m 0.25 1.09% 23.14 575.91m 47,650
01/13/20 23.10 23.12 22.68 22.89 30.17m -0.33 -1.42% 22.89 689.77m 55,998
01/10/20 23.32 23.39 23.12 23.22 19.41m -0.22 -0.94% 23.22 450.7m 42,035
01/09/20 23.47 23.515 22.84 23.44 33.46m -0.11 -0.47% 23.44 777.42m 73,177
01/08/20 24.40 24.46 23.365 23.55 44.76m -0.93 -3.80% 23.55 1.06b 90,009
01/07/20 24.22 24.48 24.00 24.48 25.85m 0.29 1.20% 24.48 627.61m 59,314
01/06/20 24.29 24.35 23.95 24.19 30.38m 0.16 0.67% 24.19 733.67m 56,271
01/03/20 24.38 24.47 23.78 24.03 33.4m 0.37 1.56% 24.03 802.74m 86,944
01/02/20 23.94 24.02 23.43 23.66 18.99m -0.04 -0.17% 23.66 448.66m 47,710
12/31/19 23.15 23.86 23.03 23.70 24.35m 0.34 1.46% 23.70 576.04m 48,914
12/30/19 23.54 23.65 23.28 23.36 33.02m -0.03 -0.13% 23.36 774.39m 59,191