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 )

157.02 +0.16 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 124.67 126.49 123.66 124.83 690,814 -0.52(-0.41%)
Nov 27, 2009 123.27 126.13 123.01 125.35 459,109 -3.61(-2.80%)
Nov 25, 2009 126.07 129.25 125.09 128.96 1,037,814 +3.12(+2.48%)
Nov 24, 2009 125.68 125.97 123.05 125.84 890,554 +0.78(+0.62%)
Nov 23, 2009 126.62 127.76 124.48 125.06 805,717 +1.37(+1.10%)
Nov 20, 2009 124.05 124.54 122.66 123.70 1,068,602 -0.98(-0.78%)
Nov 19, 2009 127.01 127.01 123.96 124.67 673,242 -3.25(-2.54%)
Nov 18, 2009 129.55 129.74 127.37 127.92 1,051,086 -1.30(-1.01%)
Nov 17, 2009 130.62 130.62 128.51 129.22 550,440 -1.46(-1.12%)
Nov 16, 2009 129.87 131.79 129.61 130.68 499,760 +2.70(+2.11%)
Nov 13, 2009 127.43 128.86 126.43 127.99 632,146 +0.42(+0.33%)
Nov 12, 2009 130.03 130.88 127.04 127.56 629,401 -3.35(-2.56%)
Nov 11, 2009 132.67 133.51 129.84 130.91 447,477 -0.62(-0.47%)
Nov 10, 2009 131.69 132.57 129.77 131.53 554,773 -0.33(-0.25%)
Nov 09, 2009 130.00 132.02 130.00 131.85 642,442 +3.28(+2.55%)
Nov 06, 2009 128.67 130.65 127.55 128.57 772,533 -1.50(-1.15%)
Nov 05, 2009 129.06 130.20 127.08 130.07 467,106 +1.88(+1.47%)
Nov 04, 2009 130.46 130.81 127.69 128.18 790,044 -0.16(-0.13%)
Nov 03, 2009 123.37 128.72 122.36 128.34 882,615 +3.22(+2.57%)
Nov 02, 2009 126.07 128.21 122.75 125.13 1,190,300 +0.16(+0.13%)
Oct 30, 2009 131.04 131.17 123.76 124.96 1,381,770 -6.69(-5.09%)
Oct 29, 2009 128.05 131.82 127.80 131.66 756,692 +4.84(+3.82%)
Oct 28, 2009 133.22 133.54 126.39 126.82 1,007,116 -7.02(-5.25%)
Oct 27, 2009 134.26 135.79 132.70 133.84 754,906 +0.29(+0.22%)
Oct 26, 2009 136.34 140.08 132.93 133.54 612,296 -2.37(-1.75%)
Oct 23, 2009 136.79 137.05 134.97 135.92 565,169 -3.12(-2.24%)
Oct 22, 2009 139.00 139.39 136.38 139.04 434,403 -0.84(-0.60%)
Oct 21, 2009 140.43 143.55 139.52 139.88 608,920 -1.07(-0.76%)
Oct 20, 2009 138.58 141.08 138.55 140.95 505,326 +0.36(+0.25%)
Oct 19, 2009 139.23 140.86 138.22 140.60 466,010 +1.66(+1.19%)
Oct 16, 2009 139.07 139.39 137.26 138.94 737,656 -0.29(-0.21%)
Oct 15, 2009 134.29 139.26 134.00 139.23 613,672 +3.87(+2.86%)
Oct 14, 2009 136.44 136.44 134.03 135.36 603,577 +1.46(+1.09%)
Oct 13, 2009 133.25 134.16 130.46 133.90 552,093 +0.65(+0.49%)
Oct 12, 2009 134.58 135.10 132.37 133.25 525,290 +1.85(+1.41%)
Oct 09, 2009 131.37 132.08 130.00 131.40 493,642 -0.21(-0.16%)
Oct 08, 2009 128.86 132.02 128.28 131.61 668,224 +4.37(+3.44%)
Oct 07, 2009 126.95 128.25 125.55 127.24 619,639 +0.16(+0.13%)
Oct 06, 2009 125.65 127.76 125.32 127.08 727,860 +3.15(+2.54%)
Oct 05, 2009 119.57 124.38 119.57 123.92 640,648 +3.97(+3.31%)
Oct 02, 2009 119.15 121.16 117.52 119.96 711,643 -0.72(-0.59%)
Oct 01, 2009 125.91 125.91 120.58 120.67 850,628 -4.97(-3.96%)
Sep 30, 2009 125.81 127.27 123.24 125.65 721,831 +0.20(+0.16%)
Sep 29, 2009 124.83 126.10 123.83 125.45 624,104 +0.39(+0.31%)
Sep 28, 2009 123.01 125.35 122.07 125.06 409,168 +2.18(+1.77%)
Sep 25, 2009 122.49 124.31 121.55 122.88 890,654 -0.20(-0.16%)
Sep 24, 2009 125.91 126.13 121.71 123.08 445,645 -2.76(-2.20%)
Sep 23, 2009 128.18 128.99 125.13 125.84 653,480 -2.47(-1.93%)
Sep 22, 2009 127.86 128.83 127.27 128.31 484,627 +2.57(+2.04%)
Sep 21, 2009 124.70 126.17 123.31 125.74 292,154 -1.01(-0.79%)
Sep 18, 2009 129.25 129.25 125.32 126.75 362,217 -1.62(-1.27%)
Sep 17, 2009 128.47 130.78 127.27 128.38 700,833 +0.72(+0.56%)
Sep 16, 2009 126.75 128.73 126.07 127.66 536,489 +1.92(+1.52%)
Sep 15, 2009 123.83 126.20 123.75 125.74 610,392 +2.11(+1.71%)
Sep 14, 2009 120.22 123.70 120.12 123.63 541,830 +1.36(+1.12%)
Sep 11, 2009 121.94 124.48 121.10 122.27 809,842 +0.68(+0.56%)
Sep 10, 2009 118.43 121.68 117.29 121.58 782,384 +3.74(+3.17%)
Sep 09, 2009 117.36 119.02 116.19 117.85 407,444 +0.55(+0.47%)
Sep 08, 2009 115.47 118.07 115.44 117.29 447,925 +3.71(+3.26%)
Sep 04, 2009 111.15 113.82 111.05 113.59 636,169 +2.18(+1.95%)
Sep 03, 2009 111.77 112.55 110.89 111.41 438,930 +0.42(+0.38%)
Sep 02, 2009 111.80 112.87 110.99 110.99 680,580 -1.14(-1.01%)
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.