Skip to main content

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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 177.29 177.59 175.13 175.96 1,068,497 -0.80(-0.45%)
Nov 29, 2012 176.26 177.99 175.33 176.76 2,186,299 +1.53(+0.87%)
Nov 28, 2012 171.84 175.30 170.72 175.23 1,297,442 +1.63(+0.94%)
Nov 27, 2012 175.69 176.07 173.14 173.60 1,300,695 -1.36(-0.78%)
Nov 26, 2012 177.35 177.35 174.17 174.97 986,580 -3.88(-2.17%)
Nov 23, 2012 176.76 178.85 176.33 178.85 385,305 +2.69(+1.53%)
Nov 21, 2012 174.67 176.33 174.00 176.16 656,834 +1.39(+0.80%)
Nov 20, 2012 174.47 175.96 173.37 174.77 1,562,756 -0.60(-0.34%)
Nov 19, 2012 173.31 175.53 172.48 175.36 1,534,821 +5.61(+3.31%)
Nov 16, 2012 168.29 170.32 166.14 169.75 1,594,124 +1.49(+0.89%)
Nov 15, 2012 168.99 171.08 166.87 168.26 1,790,912 -1.06(-0.63%)
Nov 14, 2012 171.71 172.04 168.86 169.32 1,609,812 -1.33(-0.78%)
Nov 13, 2012 168.76 173.47 167.66 170.65 2,145,368 -0.05(-0.03%)
Nov 12, 2012 171.61 172.71 169.95 170.70 550,788 -0.91(-0.53%)
Nov 09, 2012 170.65 174.20 169.56 171.61 1,363,051 +0.23(+0.14%)
Nov 08, 2012 175.03 176.82 171.35 171.38 1,954,965 -3.62(-2.07%)
Nov 07, 2012 179.05 179.05 173.64 175.00 1,935,438 -6.87(-3.78%)
Nov 06, 2012 180.44 182.07 179.86 181.87 1,049,190 +2.86(+1.59%)
Nov 05, 2012 177.02 179.45 176.56 179.01 856,009 +1.89(+1.07%)
Nov 02, 2012 181.21 181.60 176.53 177.12 1,278,672 -3.25(-1.80%)
Nov 01, 2012 178.45 180.61 177.29 180.38 1,623,194 +1.89(+1.06%)
Oct 31, 2012 178.88 179.55 177.06 178.48 1,427,432 -0.46(-0.26%)
Oct 26, 2012 177.35 178.95 178.95 178.95 816,836 +1.23(+0.69%)
Oct 25, 2012 178.58 178.78 174.97 177.72 1,345,772 +1.46(+0.83%)
Oct 24, 2012 180.54 181.11 175.98 176.26 1,132,723 -2.85(-1.59%)
Oct 23, 2012 179.81 180.89 176.66 179.11 1,811,790 -7.24(-3.88%)
Oct 19, 2012 189.97 190.73 185.65 186.35 1,321,688 -3.62(-1.90%)
Oct 18, 2012 189.84 190.60 188.44 189.97 1,489,950 -0.47(-0.24%)
Oct 17, 2012 187.41 190.78 187.41 190.43 1,219,569 +2.56(+1.36%)
Oct 16, 2012 185.35 187.91 185.35 187.88 886,488 +3.55(+1.93%)
Oct 15, 2012 184.09 185.22 181.01 184.33 1,084,814 -0.13(-0.07%)
Oct 12, 2012 185.82 187.05 183.13 184.46 1,012,890 -1.76(-0.94%)
Oct 11, 2012 186.42 188.33 185.09 186.22 1,116,181 +2.39(+1.30%)
Oct 10, 2012 186.35 187.68 183.13 183.83 1,425,877 -3.19(-1.70%)
Oct 09, 2012 184.59 188.09 184.46 187.01 1,515,203 +2.99(+1.62%)
Oct 08, 2012 182.37 184.33 181.87 184.03 798,300 +0.17(+0.09%)
Oct 05, 2012 186.28 187.13 183.18 183.86 1,499,893 -1.30(-0.70%)
Oct 04, 2012 184.09 185.89 183.10 185.16 1,778,677 +2.66(+1.46%)
Oct 03, 2012 186.32 186.38 181.37 182.50 1,494,594 -4.18(-2.24%)
Oct 02, 2012 187.78 187.98 185.06 186.68 1,147,482 +0.22(+0.12%)
Oct 01, 2012 186.55 188.94 186.15 186.47 1,282,735 +1.61(+0.87%)
Sep 28, 2012 184.53 185.72 183.30 184.86 886,484 -0.70(-0.38%)
Sep 27, 2012 183.40 185.95 182.63 185.55 785,639 +4.45(+2.46%)
Sep 26, 2012 183.99 183.99 179.98 181.11 1,402,011 -3.39(-1.84%)
Sep 25, 2012 188.18 189.11 184.29 184.49 1,379,931 -2.72(-1.45%)
Sep 24, 2012 187.45 188.44 186.32 187.21 840,140 -2.39(-1.26%)
Sep 21, 2012 190.60 191.69 189.27 189.60 685,451 +0.91(+0.48%)
Sep 20, 2012 186.65 189.00 184.92 188.70 1,179,340 +0.73(+0.39%)
Sep 19, 2012 190.06 190.06 187.21 187.97 1,101,365 -1.82(-0.96%)
Sep 18, 2012 193.14 193.14 187.94 189.79 1,080,257 -3.81(-1.97%)
Sep 17, 2012 195.62 196.91 192.64 193.60 1,128,941 -3.01(-1.53%)
Sep 14, 2012 192.61 198.11 192.61 196.62 1,148,871 +4.99(+2.60%)
Sep 13, 2012 188.60 192.81 186.08 191.63 1,418,012 +3.99(+2.13%)
Sep 12, 2012 187.84 188.47 186.08 187.64 836,550 +1.03(+0.55%)
Sep 11, 2012 183.83 186.68 183.53 186.61 1,101,509 +3.84(+2.10%)
Sep 10, 2012 183.83 185.88 182.41 182.77 792,995 -1.72(-0.93%)
Sep 07, 2012 180.05 184.49 180.05 184.49 1,235,695 +4.80(+2.67%)
Sep 06, 2012 176.87 181.91 176.77 179.69 2,022,312 +4.64(+2.65%)
Sep 05, 2012 174.92 176.41 174.52 175.05 1,179,358 +0.53(+0.30%)
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.