Skip to main content

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

134.82 +2.15 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 147.28 148.29 138.16 138.68 5,379,787 -20.04(-12.62%)
Nov 26, 2014 161.54 158.72 158.72 158.72 3,382,773 -4.53(-2.78%)
Nov 25, 2014 167.70 167.92 161.59 163.25 3,467,352 -2.74(-1.65%)
Nov 24, 2014 167.78 169.06 164.44 165.99 3,379,198 -2.36(-1.40%)
Nov 21, 2014 169.00 170.91 166.24 168.35 3,513,260 +3.23(+1.96%)
Nov 20, 2014 158.96 165.18 157.96 165.12 2,799,098 +5.32(+3.33%)
Nov 19, 2014 160.62 161.27 157.00 159.80 2,376,659 +0.41(+0.26%)
Nov 18, 2014 158.28 161.29 156.73 159.39 2,008,129 +0.49(+0.31%)
Nov 17, 2014 160.97 161.54 157.87 158.91 2,835,382 -4.13(-2.53%)
Nov 14, 2014 160.21 163.52 158.63 163.03 2,987,020 +3.83(+2.40%)
Nov 13, 2014 162.11 162.87 157.47 159.20 4,099,190 -4.59(-2.80%)
Nov 12, 2014 162.62 166.59 162.35 163.79 2,692,250 -1.11(-0.67%)
Nov 11, 2014 163.68 165.77 160.67 164.91 2,430,852 +2.09(+1.28%)
Nov 10, 2014 169.14 171.01 162.41 162.81 3,369,822 -4.72(-2.82%)
Nov 07, 2014 161.32 167.81 160.91 167.54 3,352,756 +6.68(+4.15%)
Nov 06, 2014 157.36 161.00 155.76 160.86 2,506,761 +1.44(+0.90%)
Nov 05, 2014 157.38 161.62 154.91 159.42 2,838,525 +4.34(+2.80%)
Nov 04, 2014 158.53 158.85 153.31 155.08 4,299,751 -6.68(-4.13%)
Nov 03, 2014 165.26 170.23 160.89 161.76 4,779,645 -3.50(-2.12%)
Oct 31, 2014 159.09 165.26 155.92 165.26 4,831,718 +4.62(+2.87%)
Oct 30, 2014 161.40 162.92 157.33 160.64 2,937,938 -2.44(-1.50%)
Oct 29, 2014 164.23 166.43 160.83 163.09 5,259,311 +1.79(+1.11%)
Oct 28, 2014 154.81 161.54 153.42 161.29 3,674,475 +7.17(+4.65%)
Oct 27, 2014 155.84 160.04 160.04 154.13 3,979,317 -5.92(-3.70%)
Oct 24, 2014 161.00 161.32 157.55 160.04 3,916,849 -2.01(-1.24%)
Oct 23, 2014 160.59 164.34 158.25 162.05 4,847,410 +4.91(+3.13%)
Oct 22, 2014 165.20 167.54 157.03 157.14 6,795,412 -7.22(-4.39%)
Oct 21, 2014 161.32 164.55 160.72 164.36 5,684,540 +5.38(+3.38%)
Oct 20, 2014 156.90 158.61 155.27 158.99 4,605,702 +2.09(+1.33%)
Oct 17, 2014 163.90 166.94 155.73 156.90 8,779,164 -4.18(-2.60%)
Oct 16, 2014 149.97 163.25 149.00 161.08 11,140,455 +7.28(+4.73%)
Oct 15, 2014 146.20 153.99 141.58 153.80 8,841,958 +6.14(+4.16%)
Oct 14, 2014 151.52 154.83 146.31 147.66 10,799,964 -2.50(-1.66%)
Oct 13, 2014 159.37 161.84 150.00 150.16 9,340,036 -9.34(-5.86%)
Oct 10, 2014 164.31 165.58 157.52 159.50 8,527,118 -4.59(-2.80%)
Oct 09, 2014 171.50 171.91 163.74 164.09 6,237,751 -9.42(-5.43%)
Oct 08, 2014 171.04 173.78 165.50 173.51 8,356,962 +1.76(+1.03%)
Oct 07, 2014 175.66 177.56 171.75 171.75 3,610,315 -4.94(-2.80%)
Oct 06, 2014 178.32 179.92 174.49 176.69 3,353,621 -1.19(-0.67%)
Oct 03, 2014 180.81 181.76 177.01 177.88 3,934,767 -2.55(-1.41%)
Oct 02, 2014 179.40 181.36 173.95 180.43 6,275,674 -1.03(-0.57%)
Oct 01, 2014 187.44 189.18 180.35 181.47 4,821,254 -5.40(-2.89%)
Sep 30, 2014 193.06 193.25 185.32 186.87 5,663,581 -6.16(-3.19%)
Sep 29, 2014 189.50 193.30 188.74 193.03 2,671,416 +2.17(+1.14%)
Sep 26, 2014 188.61 191.86 186.95 190.86 2,576,336 +2.55(+1.36%)
Sep 25, 2014 192.52 193.03 187.76 188.31 3,474,386 -4.21(-2.19%)
Sep 24, 2014 190.21 194.54 186.98 192.52 3,827,023 +2.20(+1.16%)
Sep 23, 2014 189.50 194.63 189.50 190.32 3,188,135 -0.03(-0.01%)
Sep 22, 2014 195.88 195.91 189.42 190.34 3,854,014 -5.95(-3.03%)
Sep 19, 2014 198.71 200.28 195.83 196.29 2,640,752 -1.09(-0.55%)
Sep 18, 2014 200.39 200.96 196.20 197.38 2,854,470 -3.17(-1.58%)
Sep 17, 2014 201.17 202.84 200.07 200.56 2,694,752 -0.54(-0.27%)
Sep 16, 2014 197.06 202.90 197.06 201.09 2,633,468 +3.42(+1.73%)
Sep 15, 2014 197.06 198.81 194.72 197.68 2,646,376 +0.35(+0.18%)
Sep 12, 2014 200.07 201.17 196.28 197.33 1,835,327 -3.93(-1.95%)
Sep 11, 2014 197.54 201.59 196.66 201.25 2,371,282 +1.29(+0.65%)
Sep 10, 2014 198.91 200.23 196.06 199.96 2,358,190 +0.59(+0.30%)
Sep 09, 2014 202.03 203.70 197.93 199.37 1,743,437 -2.47(-1.23%)
Sep 08, 2014 204.56 204.72 200.23 201.85 2,242,104 -4.38(-2.13%)
Sep 05, 2014 203.76 206.30 203.33 206.23 1,655,951 +2.23(+1.09%)
Sep 04, 2014 209.06 210.08 202.79 204.00 2,416,079 -4.98(-2.38%)
Sep 03, 2014 210.81 211.40 208.41 208.98 1,019,423 +0.27(+0.13%)
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.