Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

State Street SPDR S&P Oil & Gas Exploration & Production ETF (NY:XOP)

167.76 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	172.65	174.13	166.59	167.76	5,694,218	-3.93(-2.29%)
Apr 08, 2026	166.42	172.27	164.68	171.69	6,721,191	-8.65(-4.80%)
Apr 07, 2026	179.49	182.98	179.49	180.34	5,145,149	+1.28(+0.71%)
Apr 06, 2026	177.05	179.10	176.23	179.06	2,675,932	+1.34(+0.75%)
Apr 02, 2026	181.29	182.31	175.96	177.72	4,688,355	+2.87(+1.64%)
Apr 01, 2026	177.40	180.48	173.06	174.85	7,667,313	-6.98(-3.84%)
Mar 31, 2026	185.50	187.72	178.10	181.83	7,387,070	-3.65(-1.97%)
Mar 30, 2026	190.09	190.36	184.61	185.48	6,007,075	-2.70(-1.43%)
Mar 27, 2026	186.66	188.48	185.23	188.18	4,496,355	+2.86(+1.54%)
Mar 26, 2026	182.41	187.19	182.41	185.32	4,482,946	+3.70(+2.04%)
Mar 25, 2026	178.40	181.81	178.00	181.62	4,399,768	+1.38(+0.77%)
Mar 24, 2026	176.38	182.31	176.38	180.24	4,830,343	+5.37(+3.07%)
Mar 23, 2026	172.46	176.77	170.43	174.87	9,620,583	-2.25(-1.27%)
Mar 20, 2026	175.60	179.69	175.01	177.12	6,319,782	+2.08(+1.19%)
Mar 19, 2026	175.11	179.34	174.29	175.04	7,135,859	+1.68(+0.97%)
Mar 18, 2026	170.56	173.87	170.56	173.36	5,619,633	+3.28(+1.93%)
Mar 17, 2026	168.94	171.45	168.31	170.08	4,553,640	+2.71(+1.62%)
Mar 16, 2026	167.60	169.31	165.80	167.37	4,655,926	-0.52(-0.31%)
Mar 13, 2026	165.54	168.54	164.65	167.89	4,904,273	+1.18(+0.71%)
Mar 12, 2026	166.00	168.98	165.49	166.71	8,952,151	+2.02(+1.23%)
Mar 11, 2026	159.31	164.99	159.02	164.69	6,554,690	+5.69(+3.58%)
Mar 10, 2026	160.45	162.30	157.72	159.00	9,841,047	-2.82(-1.74%)
Mar 09, 2026	166.16	166.75	160.44	161.82	10,480,626	-2.31(-1.41%)
Mar 06, 2026	165.73	167.42	163.42	164.13	10,272,695	+0.31(+0.19%)
Mar 05, 2026	162.24	165.77	162.02	163.82	8,733,487	+3.05(+1.90%)
Mar 04, 2026	156.63	161.33	155.65	160.77	5,096,010	+1.78(+1.12%)
Mar 03, 2026	161.76	162.46	157.22	158.99	9,488,485	-0.57(-0.36%)
Mar 02, 2026	160.38	160.99	155.98	159.56	9,834,333	+5.84(+3.80%)
Feb 27, 2026	151.12	154.00	149.91	153.72	3,549,788	+3.93(+2.62%)
Feb 26, 2026	146.61	151.15	145.61	149.79	3,125,749	+1.40(+0.94%)
Feb 25, 2026	149.85	150.15	145.93	148.39	2,441,717	-1.17(-0.78%)
Feb 24, 2026	149.52	149.74	147.32	149.56	2,725,385	+0.07(+0.05%)
Feb 23, 2026	151.75	153.89	148.27	149.49	3,516,600	-2.37(-1.56%)
Feb 20, 2026	150.70	152.52	149.94	151.86	4,062,758	+0.50(+0.33%)
Feb 19, 2026	149.53	152.12	149.07	151.36	4,536,998	+3.31(+2.24%)
Feb 18, 2026	146.72	148.26	146.32	148.05	3,940,725	+2.65(+1.82%)
Feb 17, 2026	147.90	149.50	142.96	145.40	2,974,181	-2.49(-1.68%)
Feb 13, 2026	144.28	148.38	144.19	147.89	4,568,368	+3.26(+2.25%)
Feb 12, 2026	148.50	149.33	142.52	144.63	6,403,597	-4.43(-2.97%)
Feb 11, 2026	147.81	149.21	146.71	149.06	3,267,603	+3.44(+2.36%)
Feb 10, 2026	146.40	146.54	144.63	145.62	3,660,686	-0.87(-0.59%)
Feb 09, 2026	145.41	147.07	144.89	146.49	2,224,339	+0.08(+0.05%)
Feb 06, 2026	142.42	146.62	142.22	146.41	3,533,860	+4.95(+3.50%)
Feb 05, 2026	142.00	143.00	139.16	141.46	4,367,675	-2.35(-1.63%)
Feb 04, 2026	140.22	144.15	140.22	143.81	6,673,216	+4.03(+2.88%)
Feb 03, 2026	135.61	139.91	134.92	139.78	7,970,250	+4.02(+2.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

State Street SPDR S&P Oil & Gas Exploration & Production ETF (NY:XOP)

Historical Prices