Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl & Prod SPDR
(NY:
XOP
)
148.30
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2024
150.81
150.97
147.54
148.30
3,435,502
-2.41(-1.60%)
May 28, 2024
149.04
151.42
149.04
150.71
2,751,256
+2.29(+1.54%)
May 24, 2024
148.82
149.70
148.02
148.42
1,809,103
+0.31(+0.21%)
May 23, 2024
150.76
151.45
147.51
148.11
2,385,409
-1.60(-1.07%)
May 22, 2024
151.19
151.19
148.49
149.71
4,723,881
-2.28(-1.50%)
May 21, 2024
152.02
153.86
151.93
151.99
2,270,264
-1.14(-0.74%)
May 20, 2024
152.46
153.81
152.46
153.13
1,979,695
+0.69(+0.45%)
May 17, 2024
151.21
153.09
150.77
152.44
3,173,665
+1.98(+1.32%)
May 16, 2024
151.09
151.84
150.15
150.46
3,141,519
-0.85(-0.56%)
May 15, 2024
150.75
151.42
148.32
151.31
3,443,328
+0.06(+0.04%)
May 14, 2024
150.11
151.37
149.48
151.25
3,328,478
+1.28(+0.85%)
May 13, 2024
151.00
151.61
149.75
149.97
3,945,338
-0.71(-0.47%)
May 10, 2024
153.48
154.30
150.20
150.68
2,993,006
-2.39(-1.56%)
May 09, 2024
152.04
153.61
151.67
153.07
2,628,117
+1.48(+0.98%)
May 08, 2024
151.01
152.75
150.75
151.59
2,208,222
-0.78(-0.51%)
May 07, 2024
152.08
153.88
152.08
152.37
2,635,451
+0.27(+0.18%)
May 06, 2024
151.30
153.64
151.30
152.10
3,475,660
+1.87(+1.24%)
May 03, 2024
149.45
150.78
148.44
150.23
3,485,727
+1.17(+0.78%)
May 02, 2024
149.48
150.26
147.81
149.06
3,650,316
+0.99(+0.67%)
May 01, 2024
151.01
151.46
146.72
148.07
5,294,025
-3.36(-2.22%)
Apr 30, 2024
157.22
157.35
151.27
151.43
4,865,547
-6.58(-4.16%)
Apr 29, 2024
156.62
158.26
156.62
158.01
1,847,273
+0.99(+0.63%)
Apr 26, 2024
156.01
157.25
154.90
157.02
1,889,010
+0.16(+0.10%)
Apr 25, 2024
155.75
157.37
154.41
156.86
3,328,538
+0.65(+0.42%)
Apr 24, 2024
155.21
156.35
154.12
156.21
2,540,148
+0.73(+0.47%)
Apr 23, 2024
154.05
156.08
152.80
155.48
2,543,856
+1.08(+0.70%)
Apr 22, 2024
152.79
155.82
151.33
154.40
3,063,483
+1.17(+0.76%)
Apr 19, 2024
151.18
154.36
151.18
153.23
3,962,027
+1.60(+1.06%)
Apr 18, 2024
153.34
153.90
151.09
151.63
3,158,612
-1.33(-0.87%)
Apr 17, 2024
154.09
155.50
152.22
152.96
3,606,645
-1.18(-0.77%)
Apr 16, 2024
154.44
155.12
152.02
154.14
3,779,561
-1.31(-0.84%)
Apr 15, 2024
158.03
159.09
155.02
155.45
3,993,801
-2.53(-1.60%)
Apr 12, 2024
160.81
162.49
157.07
157.98
5,908,463
-1.89(-1.18%)
Apr 11, 2024
160.88
161.21
157.82
159.87
6,267,228
-0.54(-0.34%)
Apr 10, 2024
158.80
160.75
158.33
160.41
4,178,302
+0.54(+0.34%)
Apr 09, 2024
160.06
161.03
158.62
159.87
2,829,085
+0.17(+0.11%)
Apr 08, 2024
160.45
161.35
159.18
159.70
2,802,992
-0.89(-0.55%)
Apr 05, 2024
159.76
161.12
158.33
160.59
3,111,364
+1.45(+0.91%)
Apr 04, 2024
159.41
160.29
158.46
159.14
4,270,917
+0.04(+0.03%)
Apr 03, 2024
157.85
159.33
157.35
159.10
2,920,720
+1.97(+1.25%)
Apr 02, 2024
156.63
157.66
155.41
157.13
3,648,037
+1.13(+0.72%)
Apr 01, 2024
155.45
156.29
153.79
156.00
3,098,885
+1.07(+0.69%)
Mar 28, 2024
153.45
155.12
153.15
154.93
3,929,255
+2.22(+1.45%)
Mar 27, 2024
149.99
152.79
149.67
152.71
2,463,413
+2.33(+1.55%)
Mar 26, 2024
152.60
153.17
150.32
150.38
3,552,328
-1.91(-1.25%)
Mar 25, 2024
151.43
153.25
151.32
152.29
2,645,277
+1.66(+1.10%)
Mar 22, 2024
151.41
151.92
150.05
150.63
2,281,649
-0.97(-0.64%)
Mar 21, 2024
151.12
152.00
150.43
151.60
3,120,518
+0.76(+0.50%)
Mar 20, 2024
148.83
151.30
148.32
150.84
2,376,552
+1.17(+0.78%)
Mar 19, 2024
147.34
149.92
147.34
149.67
3,062,482
+1.91(+1.29%)
Mar 18, 2024
148.28
148.50
146.60
147.76
2,127,533
+0.04(+0.03%)
Mar 15, 2024
146.33
148.81
146.33
147.72
3,703,527
+0.94(+0.64%)
Mar 14, 2024
146.88
147.54
145.74
146.78
4,044,072
+0.64(+0.44%)
Mar 13, 2024
144.28
147.37
144.28
146.15
3,626,603
+3.02(+2.11%)
Mar 12, 2024
143.31
143.76
141.93
143.12
1,809,175
-0.04(-0.03%)
Mar 11, 2024
141.62
143.26
140.54
143.16
3,051,048
+0.80(+0.56%)
Mar 08, 2024
142.00
143.27
141.57
142.37
2,885,167
+0.75(+0.53%)
Mar 07, 2024
141.13
143.06
140.76
141.62
2,156,457
+0.91(+0.64%)
Mar 06, 2024
142.31
142.43
140.01
140.72
3,047,545
+0.02(+0.01%)
Mar 05, 2024
139.53
141.91
139.32
140.70
5,046,893
+0.59(+0.42%)
Mar 04, 2024
142.11
142.71
140.03
140.11
3,814,665
-1.44(-1.02%)
Mar 01, 2024
140.96
142.39
140.69
141.55
2,834,448
+1.88(+1.35%)
Feb 29, 2024
138.60
140.20
138.29
139.67
2,129,713
+1.39(+1.01%)
Feb 28, 2024
139.10
140.20
137.59
138.28
3,724,448
-0.96(-0.69%)
Feb 27, 2024
139.06
140.01
138.37
139.23
2,300,757
+0.52(+0.37%)
Feb 26, 2024
138.00
139.64
136.94
138.72
2,356,870
+0.64(+0.46%)
Feb 23, 2024
137.14
138.73
136.06
138.08
3,243,216
-0.65(-0.47%)
Feb 22, 2024
137.72
139.35
136.77
138.73
3,462,753
-0.48(-0.34%)
Feb 21, 2024
136.53
139.95
136.24
139.20
3,406,505
+3.90(+2.88%)
Feb 20, 2024
136.89
137.07
134.82
135.30
3,470,817
-2.09(-1.52%)
Feb 16, 2024
137.34
138.72
136.30
137.39
2,675,225
+0.15(+0.11%)
Feb 15, 2024
133.19
138.00
133.03
137.24
4,117,683
+4.71(+3.55%)
Feb 14, 2024
132.98
134.04
131.21
132.54
2,736,009
+0.30(+0.23%)
Feb 13, 2024
133.25
133.90
131.25
132.24
2,726,478
-2.09(-1.56%)
Feb 12, 2024
132.29
135.24
132.29
134.33
2,437,478
+2.16(+1.63%)
Feb 09, 2024
133.12
133.88
131.71
132.17
2,909,451
-0.99(-0.74%)
Feb 08, 2024
131.47
133.66
131.40
133.16
3,314,399
+1.61(+1.23%)
Feb 07, 2024
131.05
131.92
129.82
131.54
1,856,736
+1.26(+0.97%)
Feb 06, 2024
129.80
131.98
129.08
130.28
2,969,380
+0.99(+0.76%)
Feb 05, 2024
129.22
130.14
127.44
129.29
4,090,478
-0.78(-0.60%)
Feb 02, 2024
131.39
131.44
129.24
130.07
4,670,161
-1.44(-1.10%)
Feb 01, 2024
133.03
133.99
129.89
131.51
7,862,468
-0.83(-0.62%)
Jan 31, 2024
135.64
136.05
132.25
132.34
3,284,774
-3.53(-2.60%)
Jan 30, 2024
132.31
136.01
132.04
135.87
3,957,174
+2.38(+1.78%)
Jan 29, 2024
133.10
133.50
131.38
133.49
2,482,860
+0.11(+0.08%)
Jan 26, 2024
132.57
133.46
131.07
133.38
3,831,656
+0.89(+0.67%)
Jan 25, 2024
131.30
132.54
129.94
132.50
4,334,270
+2.28(+1.75%)
Jan 24, 2024
129.80
130.78
128.95
130.22
2,728,896
+1.66(+1.29%)
Jan 23, 2024
127.92
129.67
127.70
128.56
2,819,413
+0.18(+0.14%)
Jan 22, 2024
127.39
128.97
126.66
128.38
3,796,498
+0.59(+0.46%)
Jan 19, 2024
127.39
127.86
126.12
127.79
4,268,412
+0.28(+0.22%)
Jan 18, 2024
128.13
128.13
125.95
127.51
3,676,204
+0.01(+0.01%)
Jan 17, 2024
127.55
128.72
126.93
127.50
4,469,430
-1.47(-1.14%)
Jan 16, 2024
132.26
132.86
128.92
128.98
3,126,601
-4.09(-3.07%)
Jan 12, 2024
133.82
134.36
132.22
133.06
3,868,113
+1.73(+1.32%)
Jan 11, 2024
132.14
132.47
130.63
131.33
3,851,310
-0.10(-0.08%)
Jan 10, 2024
133.16
133.16
130.52
131.43
4,309,216
-1.75(-1.31%)
Jan 09, 2024
135.10
135.28
131.92
133.19
3,721,633
-1.65(-1.22%)
Jan 08, 2024
133.24
134.84
131.38
134.84
5,221,568
-1.06(-0.78%)
Jan 05, 2024
136.41
136.59
134.36
135.90
3,591,833
+0.52(+0.38%)
Jan 04, 2024
139.41
140.09
135.22
135.38
4,069,492
-3.11(-2.25%)
Jan 03, 2024
137.10
139.39
136.15
138.50
4,016,416
+1.25(+0.91%)
Jan 02, 2024
137.15
139.22
136.57
137.24
3,569,792
+1.03(+0.76%)
Dec 29, 2023
137.60
138.10
136.08
136.21
2,523,007
-1.20(-0.88%)
Dec 28, 2023
139.10
139.93
137.35
137.41
2,160,141
-2.35(-1.68%)
Dec 27, 2023
140.43
140.97
139.21
139.76
2,292,380
-0.59(-0.42%)
Dec 26, 2023
139.52
141.13
138.85
140.35
3,446,162
+2.17(+1.57%)
Dec 22, 2023
138.99
139.58
137.76
138.18
2,903,122
+0.32(+0.23%)
Dec 21, 2023
136.74
137.90
136.00
137.86
2,493,316
+1.57(+1.15%)
Dec 20, 2023
138.73
139.75
136.17
136.29
3,851,215
-2.06(-1.49%)
Dec 19, 2023
136.31
138.49
135.83
138.35
6,176,951
+1.68(+1.23%)
Dec 18, 2023
137.52
138.76
136.63
136.67
4,408,771
+1.71(+1.27%)
Dec 15, 2023
135.71
135.86
133.50
134.96
4,249,096
-0.60(-0.44%)
Dec 14, 2023
133.15
135.88
133.01
135.56
7,111,359
+4.58(+3.50%)
Dec 13, 2023
128.47
131.05
127.50
130.98
4,224,911
+3.18(+2.49%)
Dec 12, 2023
128.84
128.99
126.70
127.80
5,291,643
-2.79(-2.14%)
Dec 11, 2023
129.92
131.28
129.61
130.59
4,111,095
-0.07(-0.05%)
Dec 08, 2023
130.29
131.30
129.72
130.66
4,244,629
+1.60(+1.24%)
Dec 07, 2023
130.12
130.65
128.22
129.06
4,227,217
-0.07(-0.05%)
Dec 06, 2023
131.62
132.87
129.09
129.13
5,313,035
-3.57(-2.69%)
Dec 05, 2023
136.03
136.47
132.64
132.71
4,297,127
-2.98(-2.20%)
Dec 04, 2023
136.02
137.34
135.22
135.69
4,613,475
-1.65(-1.20%)
Dec 01, 2023
136.23
139.32
135.39
137.34
5,362,431
+1.09(+0.80%)
Nov 30, 2023
136.68
139.19
134.82
136.25
6,850,720
+0.76(+0.56%)
Nov 29, 2023
136.97
137.45
135.24
135.49
5,270,269
-0.51(-0.38%)
Nov 28, 2023
136.60
137.74
135.80
136.01
3,680,063
-0.38(-0.27%)
Nov 27, 2023
136.73
136.89
135.22
136.38
4,009,961
-1.19(-0.86%)
Nov 24, 2023
136.88
138.89
136.87
137.57
2,107,375
+0.62(+0.45%)
Nov 22, 2023
134.03
137.25
132.80
136.94
4,829,935
+0.07(+0.05%)
Nov 21, 2023
137.12
137.75
135.72
136.88
3,113,512
-1.23(-0.89%)
Nov 20, 2023
139.30
139.79
138.06
138.11
2,661,898
+0.22(+0.16%)
Nov 17, 2023
135.99
138.74
135.99
137.89
5,285,048
+2.97(+2.20%)
Nov 16, 2023
137.14
137.69
133.08
134.92
6,793,448
-4.01(-2.88%)
Nov 15, 2023
138.47
141.29
138.34
138.93
3,773,306
+0.16(+0.11%)
Nov 14, 2023
137.44
139.39
136.88
138.77
5,105,916
+2.26(+1.66%)
Nov 13, 2023
136.00
136.92
135.21
136.51
3,079,423
+1.08(+0.79%)
Nov 10, 2023
135.49
135.91
133.77
135.43
3,998,370
+1.49(+1.11%)
Nov 09, 2023
135.82
136.52
133.88
133.94
4,532,422
-0.95(-0.70%)
Nov 08, 2023
136.90
137.99
134.74
134.89
7,438,280
-2.96(-2.15%)
Nov 07, 2023
139.37
139.61
136.87
137.85
7,667,874
-4.02(-2.83%)
Nov 06, 2023
146.22
146.26
141.02
141.87
4,545,451
-3.88(-2.66%)
Nov 03, 2023
146.28
147.55
144.30
145.75
4,993,050
-1.08(-0.73%)
Nov 02, 2023
142.91
146.94
142.09
146.83
5,071,542
+3.71(+2.59%)
Nov 01, 2023
143.94
145.16
141.91
143.12
4,270,193
-0.27(-0.19%)
Oct 31, 2023
142.38
143.60
140.51
143.38
3,857,375
+1.80(+1.27%)
Oct 30, 2023
142.08
143.54
139.90
141.58
5,192,883
-0.49(-0.35%)
Oct 27, 2023
144.35
144.66
140.63
142.08
5,637,499
-1.91(-1.33%)
Oct 26, 2023
142.78
144.85
141.06
143.99
4,669,212
-0.67(-0.46%)
Oct 25, 2023
144.63
145.48
143.69
144.66
4,497,335
-0.23(-0.16%)
Oct 24, 2023
146.80
147.04
144.65
144.89
4,631,475
-1.16(-0.79%)
Oct 23, 2023
146.92
148.06
145.28
146.05
4,987,096
-2.16(-1.46%)
Oct 20, 2023
150.46
151.16
147.91
148.21
4,841,652
-2.54(-1.68%)
Oct 19, 2023
150.26
152.24
148.70
150.75
5,902,674
-0.29(-0.19%)
Oct 18, 2023
150.74
151.78
149.82
151.03
5,778,320
+1.12(+0.75%)
Oct 17, 2023
147.69
150.40
147.69
149.91
5,147,080
+1.75(+1.18%)
Oct 16, 2023
147.56
148.36
145.94
148.16
4,614,930
+1.48(+1.01%)
Oct 13, 2023
146.24
147.64
145.27
146.68
4,999,242
+3.03(+2.11%)
Oct 12, 2023
144.96
145.02
142.45
143.65
4,564,915
+0.05(+0.03%)
Oct 11, 2023
142.13
143.72
140.95
143.60
6,144,140
-0.24(-0.16%)
Oct 10, 2023
143.61
145.03
142.73
143.84
4,977,978
+0.43(+0.30%)
Oct 09, 2023
141.50
144.03
140.87
143.40
7,406,032
+5.72(+4.15%)
Oct 06, 2023
136.06
139.19
135.15
137.68
6,551,540
+2.47(+1.83%)
Oct 05, 2023
133.28
136.19
133.28
135.22
5,078,165
+0.17(+0.12%)
Oct 04, 2023
138.59
138.72
133.61
135.05
7,943,372
-5.59(-3.97%)
Oct 03, 2023
140.10
141.06
138.77
140.64
5,724,271
-0.53(-0.38%)
Oct 02, 2023
146.09
146.40
139.99
141.17
6,761,646
-4.87(-3.33%)
Sep 29, 2023
149.10
149.10
145.46
146.04
5,767,856
-2.60(-1.75%)
Sep 28, 2023
147.63
149.61
147.56
148.63
5,814,400
+0.80(+0.54%)
Sep 27, 2023
145.91
149.01
145.26
147.83
6,249,040
+4.25(+2.96%)
Sep 26, 2023
142.68
144.81
142.48
143.59
3,846,312
-0.62(-0.43%)
Sep 25, 2023
141.57
144.34
143.57
144.21
3,489,590
+2.61(+1.84%)
Sep 22, 2023
143.37
144.29
141.37
141.60
6,014,338
-0.41(-0.29%)
Sep 21, 2023
144.56
145.26
141.70
142.02
5,757,890
-1.67(-1.16%)
Sep 20, 2023
145.10
146.82
143.55
143.69
4,025,369
-2.24(-1.54%)
Sep 19, 2023
149.01
149.34
145.19
145.93
4,239,561
-1.63(-1.10%)
Sep 18, 2023
148.92
149.20
146.75
147.56
3,473,739
+0.04(+0.03%)
Sep 15, 2023
149.05
149.68
146.98
147.52
5,707,456
-2.55(-1.70%)
Sep 14, 2023
150.91
151.87
149.80
150.07
4,707,298
+0.74(+0.49%)
Sep 13, 2023
151.27
151.52
148.33
149.33
3,518,032
-1.75(-1.16%)
Sep 12, 2023
148.95
151.41
148.71
151.08
3,993,213
+3.56(+2.42%)
Sep 11, 2023
151.44
151.92
147.07
147.52
4,366,689
-2.96(-1.96%)
Sep 08, 2023
149.57
151.83
149.56
150.47
3,310,711
+1.71(+1.15%)
Sep 07, 2023
148.85
149.89
148.24
148.76
3,301,180
-0.01(-0.01%)
Sep 06, 2023
148.37
150.15
147.37
148.77
3,515,123
-0.04(-0.03%)
Sep 05, 2023
150.39
151.39
148.77
148.81
5,376,002
-0.83(-0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.