Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

150.23 +1.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 126.10 127.99 125.97 127.47 41,045 +0.78(+0.62%)
Jan 30, 2007 124.80 126.82 124.71 126.69 19,076 +3.04(+2.46%)
Jan 29, 2007 124.70 125.42 123.18 123.65 8,276 -0.14(-0.12%)
Jan 26, 2007 123.53 124.12 123.08 123.79 3,199 +1.24(+1.01%)
Jan 25, 2007 125.22 125.22 122.23 122.56 19,938 -2.60(-2.08%)
Jan 24, 2007 124.31 125.55 123.11 125.16 19,015 +0.55(+0.44%)
Jan 23, 2007 122.40 124.90 122.40 124.61 7,476 +3.49(+2.88%)
Jan 22, 2007 122.04 122.49 120.25 121.11 8,123 -0.21(-0.17%)
Jan 19, 2007 119.02 121.36 119.02 121.32 20,799 +3.48(+2.95%)
Jan 18, 2007 119.54 119.60 117.52 117.85 76,737 -1.14(-0.96%)
Jan 17, 2007 118.27 119.57 118.14 118.98 4,923 +1.30(+1.10%)
Jan 16, 2007 118.79 119.21 117.29 117.68 30,615 -1.23(-1.04%)
Jan 12, 2007 115.90 119.08 115.90 118.92 82,799 +3.80(+3.30%)
Jan 11, 2007 116.19 118.56 114.95 115.12 7,199 -0.58(-0.51%)
Jan 10, 2007 117.03 117.16 115.34 115.70 128,614 -2.21(-1.87%)
Jan 09, 2007 116.87 118.63 116.35 117.91 14,399 -1.23(-1.04%)
Jan 08, 2007 120.58 120.80 118.01 119.15 37,261 +0.52(+0.44%)
Jan 05, 2007 117.59 118.63 116.64 118.63 65,907 +1.11(+0.94%)
Jan 04, 2007 117.98 118.76 117.00 117.52 78,122 -1.56(-1.31%)
Jan 03, 2007 122.17 122.17 118.46 119.08 83,045 -4.65(-3.76%)
Dec 29, 2006 124.74 124.74 123.66 123.73 46,184 -1.56(-1.25%)
Dec 28, 2006 125.19 125.55 124.83 125.29 1,446 -0.23(-0.18%)
Dec 27, 2006 124.64 125.52 123.76 125.52 13,538 +1.07(+0.86%)
Dec 26, 2006 125.74 126.17 123.96 124.44 3,015 -1.20(-0.96%)
Dec 22, 2006 125.81 126.10 125.48 125.65 3,538 -0.49(-0.39%)
Dec 21, 2006 127.43 127.47 125.52 126.13 9,138 -0.88(-0.69%)
Dec 20, 2006 128.99 129.16 126.88 127.01 13,569 -2.02(-1.56%)
Dec 19, 2006 125.68 129.51 125.68 129.03 2,830 +2.37(+1.87%)
Dec 18, 2006 131.30 131.30 126.62 126.65 1,599 -5.23(-3.97%)
Dec 15, 2006 133.09 133.28 131.63 131.89 3,969 -1.69(-1.27%)
Dec 14, 2006 132.47 133.87 132.47 133.58 5,446 +1.75(+1.33%)
Dec 13, 2006 131.24 132.60 131.07 131.82 4,584 +0.65(+0.50%)
Dec 12, 2006 131.59 132.37 130.53 131.17 2,799 -0.65(-0.49%)
Dec 11, 2006 131.24 132.60 131.14 131.82 1,046 -0.52(-0.39%)
Dec 08, 2006 133.35 133.93 132.34 132.34 2,061 -0.81(-0.61%)
Dec 07, 2006 132.86 133.61 132.41 133.15 1,015 -0.75(-0.56%)
Dec 06, 2006 134.23 135.30 133.87 133.90 2,830 -0.13(-0.10%)
Dec 05, 2006 134.71 134.71 133.15 134.03 3,384 +0.62(+0.46%)
Dec 04, 2006 133.77 133.77 132.44 133.41 2,399 -1.04(-0.77%)
Dec 01, 2006 131.69 134.49 131.50 134.45 10,646 +0.46(+0.34%)
Nov 30, 2006 133.54 134.45 133.12 134.00 5,969 +0.78(+0.59%)
Nov 29, 2006 129.45 133.45 129.45 133.22 13,753 +4.45(+3.46%)
Nov 28, 2006 127.56 128.96 127.33 128.77 7,846 +2.66(+2.11%)
Nov 27, 2006 127.40 127.73 126.04 126.10 20,830 -1.14(-0.89%)
Nov 24, 2006 128.02 128.02 127.24 127.24 1,323 -0.10(-0.08%)
Nov 22, 2006 128.02 128.02 125.78 127.34 29,907 -0.55(-0.43%)
Nov 21, 2006 125.97 128.05 125.97 127.89 7,446 +2.89(+2.31%)
Nov 20, 2006 125.71 125.74 124.25 125.00 2,215 -0.78(-0.62%)
Nov 17, 2006 122.69 125.94 122.56 125.78 11,969 +2.47(+2.00%)
Nov 16, 2006 127.56 127.56 123.18 123.31 33,692 -3.84(-3.02%)
Nov 15, 2006 125.19 127.24 125.19 127.14 9,846 +2.44(+1.95%)
Nov 14, 2006 123.83 124.77 123.40 124.70 8,184 +0.75(+0.60%)
Nov 13, 2006 123.31 124.22 123.05 123.96 2,830 -0.29(-0.24%)
Nov 10, 2006 125.03 125.19 123.92 124.25 4,307 -2.15(-1.70%)
Nov 09, 2006 125.58 127.40 125.48 126.39 15,138 +1.50(+1.20%)
Nov 08, 2006 122.20 124.93 122.20 124.90 6,184 +2.08(+1.69%)
Nov 07, 2006 124.48 124.48 122.59 122.82 6,276 -1.40(-1.13%)
Nov 06, 2006 123.50 124.25 123.09 124.22 3,784 +0.45(+0.37%)
Nov 03, 2006 122.79 123.96 122.79 123.76 16,953 +2.83(+2.34%)
Nov 02, 2006 119.86 121.42 119.02 120.93 9,630 +0.75(+0.62%)
Nov 01, 2006 120.97 122.36 119.73 120.19 19,815 -2.21(-1.81%)
Oct 31, 2006 120.25 122.40 119.18 122.40 19,753 +1.59(+1.32%)
Oct 30, 2006 121.88 122.07 120.77 120.80 25,507 -1.76(-1.43%)
Oct 27, 2006 124.48 125.22 122.56 122.56 9,015 -1.69(-1.36%)
Oct 26, 2006 126.07 126.07 123.18 124.25 11,015 -0.75(-0.60%)
Oct 25, 2006 122.53 125.14 122.53 125.00 10,122 +2.08(+1.69%)
Oct 24, 2006 120.71 122.92 120.71 122.92 12,030 +2.89(+2.41%)
Oct 23, 2006 119.28 120.97 119.02 120.02 4,030 -0.33(-0.27%)
Oct 20, 2006 122.23 122.23 119.70 120.35 10,892 -2.11(-1.73%)
Oct 19, 2006 121.13 122.46 120.25 122.46 5,169 +2.86(+2.39%)
Oct 18, 2006 119.76 120.71 119.18 119.60 3,538 -0.26(-0.22%)
Oct 17, 2006 120.77 120.77 118.82 119.86 6,553 -1.56(-1.28%)
Oct 16, 2006 118.79 121.42 118.59 121.42 15,569 +3.45(+2.92%)
Oct 13, 2006 117.00 118.69 116.77 117.98 341,751 +2.14(+1.85%)
Oct 12, 2006 114.24 115.96 114.24 115.83 1,415 +2.53(+2.24%)
Oct 11, 2006 114.73 114.73 112.81 113.30 11,292 -1.62(-1.41%)
Oct 10, 2006 112.61 115.05 112.61 114.92 29,507 +2.41(+2.14%)
Oct 09, 2006 114.47 114.78 112.29 112.52 3,538 -0.55(-0.49%)
Oct 06, 2006 112.13 113.38 111.09 113.07 22,522 +0.13(+0.12%)
Oct 05, 2006 113.10 113.46 111.54 112.94 51,999 +2.24(+2.03%)
Oct 04, 2006 113.33 110.76 106.93 110.70 18,615 +1.62(+1.49%)
Oct 03, 2006 112.94 112.94 108.97 109.07 66,461 -4.48(-3.95%)
Oct 02, 2006 114.99 116.03 113.56 113.56 6,215 -1.92(-1.66%)
Sep 29, 2006 115.25 116.22 114.63 115.47 10,676 +0.03(+0.03%)
Sep 28, 2006 115.64 116.42 114.89 115.44 27,999 -0.91(-0.78%)
Sep 27, 2006 116.12 116.35 113.26 116.35 92,245 +2.18(+1.91%)
Sep 26, 2006 111.31 114.17 111.15 114.17 9,353 +3.12(+2.81%)
Sep 25, 2006 109.33 111.51 108.26 111.05 21,722 +0.03(+0.03%)
Sep 22, 2006 113.13 113.13 110.89 111.02 117,968 -1.69(-1.50%)
Sep 21, 2006 112.42 114.04 112.32 112.71 64,368 +1.50(+1.34%)
Sep 20, 2006 113.23 114.04 111.02 111.22 55,814 -2.50(-2.20%)
Sep 19, 2006 116.55 116.55 113.30 113.72 128,091 -2.63(-2.26%)
Sep 18, 2006 114.56 116.74 114.56 116.35 1,384 +2.63(+2.32%)
Sep 15, 2006 113.13 114.11 113.04 113.72 1,507 -0.02(-0.01%)
Sep 14, 2006 117.46 117.46 113.59 113.73 4,923 -3.59(-3.06%)
Sep 13, 2006 116.25 117.91 116.25 117.33 12,584 +2.27(+1.98%)
Sep 12, 2006 116.19 116.81 114.56 115.05 210,459 -0.81(-0.70%)
Sep 11, 2006 118.95 118.95 115.38 115.86 218,367 -4.03(-3.36%)
Sep 08, 2006 122.79 122.79 119.89 119.89 96,214 -3.35(-2.72%)
Sep 07, 2006 123.83 124.44 123.24 123.24 5,938 -1.27(-1.02%)
Sep 06, 2006 126.88 126.88 124.51 124.51 830 -3.83(-2.99%)
Sep 05, 2006 126.62 128.51 126.62 128.34 47,507 +1.23(+0.97%)
Sep 01, 2006 126.26 127.30 126.26 127.11 16,307 +1.53(+1.22%)
Aug 31, 2006 125.81 126.13 125.58 125.58 523 +0.94(+0.76%)
Aug 30, 2006 127.99 127.99 124.64 124.64 3,076 -2.80(-2.19%)
Aug 29, 2006 127.01 127.43 126.46 127.43 3,261 -0.97(-0.76%)
Aug 28, 2006 129.61 129.61 128.41 128.41 738 -1.85(-1.42%)
Aug 25, 2006 131.30 131.50 129.84 130.26 48,091 +2.73(+2.14%)
Aug 24, 2006 126.49 127.53 126.49 127.53 4,707 +1.53(+1.21%)
Aug 23, 2006 128.51 128.51 126.00 126.00 1,723 -2.14(-1.67%)
Aug 22, 2006 128.02 128.51 127.69 128.15 1,261 +0.78(+0.61%)
Aug 21, 2006 127.24 127.37 127.08 127.37 861 +0.94(+0.74%)
Aug 18, 2006 126.33 126.43 124.77 126.43 3,046 +1.36(+1.09%)
Aug 17, 2006 125.22 125.68 124.61 125.06 3,046 -1.53(-1.21%)
Aug 16, 2006 127.95 128.96 126.59 126.59 3,476 -0.72(-0.56%)
Aug 15, 2006 127.01 127.53 126.52 127.30 2,646 +0.98(+0.77%)
Aug 14, 2006 129.22 129.22 125.78 126.33 1,876 -3.41(-2.63%)
Aug 11, 2006 130.59 130.85 129.35 129.74 2,369 -0.81(-0.62%)
Aug 10, 2006 130.98 131.40 129.58 130.55 2,799 -1.46(-1.11%)
Aug 09, 2006 132.05 133.64 131.59 132.02 2,861 +1.23(+0.94%)
Aug 08, 2006 130.65 132.11 130.65 130.78 1,876 +0.19(+0.15%)
Aug 07, 2006 130.13 131.17 129.58 130.59 2,307 +1.43(+1.11%)
Aug 04, 2006 130.49 130.49 128.93 129.16 4,184 -1.04(-0.80%)
Aug 03, 2006 130.00 131.11 129.35 130.20 2,492 -0.52(-0.40%)
Aug 02, 2006 132.44 133.54 130.72 130.72 3,692 -0.68(-0.52%)
Aug 01, 2006 130.81 131.40 129.45 131.40 2,338 +1.88(+1.46%)
Jul 31, 2006 129.84 129.84 128.99 129.51 1,784 +1.95(+1.53%)
Jul 28, 2006 127.21 127.56 127.08 127.56 3,384 +1.46(+1.16%)
Jul 27, 2006 129.19 129.42 126.10 126.10 2,584 -2.73(-2.12%)
Jul 26, 2006 125.19 129.51 125.13 128.83 2,861 +4.84(+3.91%)
Jul 25, 2006 124.12 124.15 123.99 123.99 2,030 +1.24(+1.01%)
Jul 24, 2006 122.30 122.75 121.68 122.75 9,353 +4.55(+3.85%)
Jul 21, 2006 119.34 119.34 118.01 118.20 3,292 -2.92(-2.41%)
Jul 20, 2006 122.36 122.66 121.13 121.13 10,615 -0.75(-0.61%)
Jul 19, 2006 122.01 122.66 121.29 121.88 3,784 +0.23(+0.19%)
Jul 18, 2006 122.56 122.56 119.86 121.65 8,615 +1.23(+1.03%)
Jul 17, 2006 123.92 123.92 120.41 120.41 6,123 -3.25(-2.63%)
Jul 14, 2006 124.35 124.44 122.10 123.66 16,676 -0.13(-0.11%)
Jul 13, 2006 123.79 124.22 123.64 123.79 676 -1.92(-1.52%)
Jul 12, 2006 125.87 126.59 125.16 125.71 31,630 -0.84(-0.67%)
Jul 11, 2006 125.42 126.56 125.03 126.56 39,722 +1.56(+1.25%)
Jul 10, 2006 124.74 125.81 124.38 125.00 22,245 -0.20(-0.16%)
Jul 07, 2006 128.38 128.38 124.96 125.19 5,353 -1.23(-0.98%)
Jul 06, 2006 127.34 127.99 126.39 126.43 8,430 -1.14(-0.89%)
Jul 05, 2006 128.21 128.21 125.84 127.56 4,738 -0.75(-0.58%)
Jul 03, 2006 127.56 128.57 127.30 128.31 2,369 +1.59(+1.26%)
Jun 30, 2006 126.07 126.98 124.90 126.72 16,492 +1.62(+1.30%)
Jun 29, 2006 123.08 125.09 123.08 125.09 5,938 +3.35(+2.75%)
Jun 28, 2006 120.38 121.75 120.38 121.75 11,046 +1.59(+1.33%)
Jun 27, 2006 121.06 121.06 119.86 120.15 3,969 +1.89(+1.59%)
Jun 23, 2006 117.33 118.63 117.33 118.27 892 +6.21(+5.54%)
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.