Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,892.33 +874.62 (+1.39%) CMC Crypto 200
1,346.21 -50.33 (-3.60%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 156.01 | 157.25 | 154.90 | 157.02 | 157.02 | 1,888,500 |
| 25 Apr 2024 | 155.75 | 157.37 | 154.41 | 156.86 | 156.86 | 3,331,100 |
| 24 Apr 2024 | 155.21 | 156.35 | 154.12 | 156.21 | 156.21 | 2,540,100 |
| 23 Apr 2024 | 154.05 | 156.08 | 152.80 | 155.48 | 155.48 | 2,543,900 |
| 22 Apr 2024 | 152.79 | 155.82 | 151.33 | 154.40 | 154.40 | 3,063,600 |
| 19 Apr 2024 | 151.18 | 154.36 | 151.18 | 153.23 | 153.23 | 3,912,200 |
| 18 Apr 2024 | 153.34 | 153.90 | 151.09 | 151.63 | 151.63 | 3,158,700 |
| 17 Apr 2024 | 154.09 | 155.50 | 152.22 | 152.96 | 152.96 | 3,607,400 |
| 16 Apr 2024 | 154.44 | 155.12 | 152.02 | 154.14 | 154.14 | 3,780,400 |
| 15 Apr 2024 | 158.03 | 159.09 | 155.02 | 155.45 | 155.45 | 3,993,800 |
| 12 Apr 2024 | 160.81 | 162.49 | 157.07 | 157.98 | 157.98 | 5,907,100 |
| 11 Apr 2024 | 160.88 | 161.21 | 157.82 | 159.87 | 159.87 | 6,268,700 |
| 10 Apr 2024 | 158.80 | 160.75 | 158.33 | 160.41 | 160.41 | 4,178,300 |
| 09 Apr 2024 | 160.06 | 161.03 | 158.62 | 159.87 | 159.87 | 2,829,100 |
| 08 Apr 2024 | 160.45 | 161.35 | 159.18 | 159.70 | 159.70 | 2,803,000 |
| 05 Apr 2024 | 159.76 | 161.13 | 158.33 | 160.59 | 160.59 | 3,111,000 |
| 04 Apr 2024 | 159.41 | 160.29 | 158.46 | 159.14 | 159.14 | 4,270,900 |
| 03 Apr 2024 | 157.85 | 159.33 | 157.35 | 159.10 | 159.10 | 2,920,900 |
| 02 Apr 2024 | 156.63 | 157.66 | 155.41 | 157.13 | 157.13 | 3,640,200 |
| 01 Apr 2024 | 155.45 | 156.29 | 153.79 | 156.00 | 156.00 | 3,099,100 |
| 28 Mar 2024 | 153.45 | 155.33 | 153.15 | 154.93 | 154.93 | 3,929,300 |
| 27 Mar 2024 | 149.99 | 152.79 | 149.67 | 152.71 | 152.71 | 2,463,500 |
| 26 Mar 2024 | 152.60 | 153.17 | 150.32 | 150.38 | 150.38 | 3,552,300 |
| 25 Mar 2024 | 151.43 | 153.25 | 151.32 | 152.29 | 152.29 | 2,645,300 |
| 22 Mar 2024 | 151.41 | 151.92 | 150.05 | 150.63 | 150.63 | 2,281,600 |
| 21 Mar 2024 | 151.12 | 152.00 | 150.43 | 151.60 | 151.60 | 3,120,500 |
| 20 Mar 2024 | 148.83 | 151.30 | 148.32 | 150.84 | 150.84 | 2,382,700 |
| 19 Mar 2024 | 147.34 | 149.92 | 147.34 | 149.67 | 149.67 | 3,062,900 |
| 18 Mar 2024 | 148.28 | 148.50 | 146.60 | 147.76 | 147.76 | 2,129,700 |
| 18 Mar 2024 | 0.76 Dividend | |||||
| 15 Mar 2024 | 147.08 | 149.58 | 147.08 | 148.48 | 147.72 | 3,682,800 |
| 14 Mar 2024 | 147.64 | 148.30 | 146.49 | 147.54 | 146.78 | 4,023,400 |
| 13 Mar 2024 | 145.02 | 148.13 | 145.02 | 146.90 | 146.15 | 3,609,400 |
| 12 Mar 2024 | 144.05 | 144.50 | 142.66 | 143.86 | 143.12 | 1,799,800 |
| 11 Mar 2024 | 142.35 | 144.00 | 141.26 | 143.90 | 143.16 | 3,034,200 |
| 08 Mar 2024 | 142.73 | 144.01 | 142.30 | 143.10 | 142.37 | 2,870,300 |
| 07 Mar 2024 | 141.86 | 143.80 | 141.48 | 142.35 | 141.62 | 2,146,500 |
| 06 Mar 2024 | 143.04 | 143.16 | 140.73 | 141.44 | 140.72 | 3,031,900 |
| 05 Mar 2024 | 140.25 | 142.64 | 140.04 | 141.42 | 140.70 | 5,021,100 |
| 04 Mar 2024 | 142.84 | 143.44 | 140.75 | 140.83 | 140.11 | 3,796,300 |
| 01 Mar 2024 | 141.68 | 143.12 | 141.41 | 142.28 | 141.55 | 2,819,800 |
| 29 Feb 2024 | 139.31 | 140.92 | 139.00 | 140.39 | 139.67 | 2,119,300 |
| 28 Feb 2024 | 139.82 | 140.92 | 138.30 | 138.99 | 138.28 | 3,705,400 |
| 27 Feb 2024 | 139.78 | 140.73 | 139.08 | 139.95 | 139.23 | 2,287,400 |
| 26 Feb 2024 | 138.71 | 140.36 | 137.65 | 139.43 | 138.72 | 2,345,900 |
| 23 Feb 2024 | 137.85 | 139.44 | 136.76 | 138.79 | 138.08 | 3,226,600 |
| 22 Feb 2024 | 138.44 | 140.07 | 137.47 | 139.44 | 138.73 | 3,450,100 |
| 21 Feb 2024 | 137.23 | 140.67 | 136.94 | 139.92 | 139.20 | 3,391,900 |
| 20 Feb 2024 | 137.59 | 137.78 | 135.51 | 136.00 | 135.30 | 3,454,600 |
| 16 Feb 2024 | 138.05 | 139.43 | 137.00 | 138.10 | 137.39 | 2,661,500 |
| 15 Feb 2024 | 133.88 | 138.71 | 133.72 | 137.95 | 137.24 | 4,096,600 |
| 14 Feb 2024 | 133.66 | 134.73 | 131.88 | 133.22 | 132.54 | 2,722,000 |
| 13 Feb 2024 | 133.94 | 134.59 | 131.93 | 132.92 | 132.24 | 2,712,500 |
| 12 Feb 2024 | 132.97 | 135.94 | 132.97 | 135.02 | 134.33 | 2,425,900 |
| 09 Feb 2024 | 133.80 | 134.57 | 132.39 | 132.85 | 132.17 | 2,894,500 |
| 08 Feb 2024 | 132.15 | 134.35 | 132.07 | 133.84 | 133.15 | 3,298,100 |
| 07 Feb 2024 | 131.72 | 132.60 | 130.49 | 132.22 | 131.54 | 1,847,200 |
| 06 Feb 2024 | 130.47 | 132.66 | 129.74 | 130.95 | 130.28 | 2,954,200 |
| 05 Feb 2024 | 129.89 | 130.81 | 128.10 | 129.96 | 129.29 | 4,070,100 |
| 02 Feb 2024 | 132.07 | 132.12 | 129.90 | 130.74 | 130.07 | 4,646,200 |
| 01 Feb 2024 | 133.72 | 134.68 | 130.56 | 132.19 | 131.51 | 7,822,200 |
| 31 Jan 2024 | 136.34 | 136.75 | 132.93 | 133.02 | 132.34 | 3,273,400 |
| 30 Jan 2024 | 132.99 | 136.71 | 132.72 | 136.57 | 135.87 | 3,939,500 |
| 29 Jan 2024 | 133.79 | 134.19 | 132.06 | 134.18 | 133.49 | 2,448,800 |
| 26 Jan 2024 | 133.25 | 134.15 | 131.74 | 134.07 | 133.38 | 3,812,000 |
| 25 Jan 2024 | 131.98 | 133.22 | 130.61 | 133.18 | 132.50 | 4,313,900 |
| 24 Jan 2024 | 130.47 | 131.46 | 129.61 | 130.89 | 130.22 | 2,717,100 |
| 23 Jan 2024 | 128.58 | 130.34 | 128.36 | 129.22 | 128.56 | 2,804,400 |
| 22 Jan 2024 | 128.04 | 129.63 | 127.31 | 129.04 | 128.38 | 3,777,400 |
| 19 Jan 2024 | 128.05 | 128.51 | 126.77 | 128.45 | 127.79 | 4,246,500 |
| 18 Jan 2024 | 128.79 | 128.79 | 126.59 | 128.17 | 127.51 | 3,657,400 |
| 17 Jan 2024 | 128.21 | 129.38 | 127.58 | 128.16 | 127.50 | 4,446,600 |
| 16 Jan 2024 | 132.94 | 133.54 | 129.58 | 129.64 | 128.98 | 3,111,100 |
| 12 Jan 2024 | 134.51 | 135.05 | 132.91 | 133.75 | 133.07 | 3,846,600 |
| 11 Jan 2024 | 132.82 | 133.15 | 131.30 | 132.01 | 131.33 | 3,837,100 |
| 10 Jan 2024 | 133.85 | 133.85 | 131.19 | 132.11 | 131.43 | 4,287,200 |
| 09 Jan 2024 | 135.80 | 135.98 | 132.60 | 133.87 | 133.18 | 3,704,000 |
| 08 Jan 2024 | 133.93 | 135.53 | 132.06 | 135.53 | 134.84 | 5,195,900 |
| 05 Jan 2024 | 137.11 | 137.29 | 135.05 | 136.60 | 135.90 | 3,571,100 |
| 04 Jan 2024 | 140.13 | 140.81 | 135.92 | 136.08 | 135.38 | 4,049,100 |
| 03 Jan 2024 | 137.81 | 140.11 | 136.85 | 139.21 | 138.50 | 3,997,000 |
| 02 Jan 2024 | 137.86 | 139.94 | 137.27 | 137.95 | 137.24 | 3,555,100 |
| 29 Dec 2023 | 138.31 | 138.81 | 136.78 | 136.91 | 136.21 | 2,509,700 |
| 28 Dec 2023 | 139.82 | 140.65 | 138.06 | 138.12 | 137.41 | 2,149,600 |
| 27 Dec 2023 | 141.15 | 141.69 | 139.93 | 140.48 | 139.76 | 2,282,300 |
| 26 Dec 2023 | 140.24 | 141.86 | 139.56 | 141.07 | 140.35 | 3,428,500 |
| 22 Dec 2023 | 139.70 | 140.30 | 138.47 | 138.89 | 138.18 | 2,886,800 |
| 21 Dec 2023 | 137.44 | 138.61 | 136.71 | 138.57 | 137.86 | 2,481,500 |
| 20 Dec 2023 | 139.44 | 140.47 | 136.87 | 136.99 | 136.29 | 3,850,900 |
| 19 Dec 2023 | 137.01 | 139.20 | 136.53 | 139.06 | 138.35 | 6,146,000 |
| 18 Dec 2023 | 138.23 | 139.47 | 137.33 | 137.37 | 136.67 | 4,387,700 |
| 18 Dec 2023 | 1.036 Dividend | |||||
| 15 Dec 2023 | 137.45 | 137.60 | 135.21 | 136.69 | 134.96 | 4,194,900 |
| 14 Dec 2023 | 134.86 | 137.62 | 134.72 | 137.30 | 135.56 | 7,022,400 |
| 13 Dec 2023 | 130.12 | 132.75 | 129.13 | 132.66 | 130.98 | 4,171,900 |
| 12 Dec 2023 | 130.49 | 130.64 | 128.33 | 129.44 | 127.80 | 5,225,100 |
| 11 Dec 2023 | 131.59 | 132.97 | 131.27 | 132.27 | 130.60 | 4,059,000 |
| 08 Dec 2023 | 131.96 | 132.98 | 131.38 | 132.34 | 130.66 | 4,190,500 |
| 07 Dec 2023 | 131.79 | 132.33 | 129.86 | 130.72 | 129.07 | 4,176,200 |
| 06 Dec 2023 | 133.31 | 134.57 | 130.74 | 130.79 | 129.13 | 5,247,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.