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 )

151.43 -6.58 (-4.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 132.55 134.96 131.19 134.16 4,953,980 +2.55(+1.94%)
Sep 29, 2016 131.02 134.21 129.59 131.61 10,179,454 +0.98(+0.75%)
Sep 28, 2016 123.90 130.84 122.16 130.64 13,763,944 +7.67(+6.24%)
Sep 27, 2016 123.83 123.87 121.58 122.96 5,640,172 -2.83(-2.25%)
Sep 26, 2016 127.11 128.26 125.68 125.79 4,096,324 -0.31(-0.25%)
Sep 23, 2016 128.96 130.36 124.84 126.10 7,342,881 -3.52(-2.72%)
Sep 22, 2016 130.81 131.51 129.03 129.62 6,702,515 +1.19(+0.92%)
Sep 21, 2016 126.10 128.61 125.40 128.44 7,946,776 +4.50(+3.63%)
Sep 20, 2016 125.37 126.42 123.94 123.94 5,634,525 -1.95(-1.55%)
Sep 19, 2016 127.67 127.88 125.65 125.89 4,248,414 -0.14(-0.11%)
Sep 16, 2016 124.01 126.14 123.83 126.03 4,413,325 -0.24(-0.19%)
Sep 15, 2016 124.95 127.59 124.53 126.27 4,946,163 +1.98(+1.60%)
Sep 14, 2016 127.07 129.06 124.05 124.29 6,350,768 -3.10(-2.43%)
Sep 13, 2016 130.94 131.01 126.80 127.39 6,653,354 -5.74(-4.31%)
Sep 12, 2016 130.10 133.76 129.20 133.13 3,149,248 +1.55(+1.18%)
Sep 09, 2016 134.49 135.36 131.56 131.58 3,860,563 -4.58(-3.36%)
Sep 08, 2016 134.49 136.65 132.88 136.16 5,644,738 +3.59(+2.70%)
Sep 07, 2016 132.26 133.65 131.53 132.57 3,113,556 +0.87(+0.66%)
Sep 06, 2016 130.52 131.77 129.41 131.70 3,157,641 +1.70(+1.31%)
Sep 02, 2016 129.02 130.00 130.00 130.00 2,808,158 +2.40(+1.88%)
Sep 01, 2016 127.46 128.10 126.10 127.59 3,749,090 -0.45(-0.35%)
Aug 31, 2016 129.75 130.55 127.07 128.05 5,082,777 -2.54(-1.95%)
Aug 30, 2016 131.28 132.85 129.70 130.59 2,299,278 -0.24(-0.19%)
Aug 29, 2016 129.16 131.15 128.81 130.83 2,174,505 +1.18(+0.91%)
Aug 26, 2016 129.75 131.65 128.60 129.65 2,821,337 +0.28(+0.22%)
Aug 25, 2016 129.23 129.96 128.12 129.37 3,655,771 +0.24(+0.19%)
Aug 24, 2016 129.13 131.15 128.88 129.13 3,376,013 -1.36(-1.04%)
Aug 23, 2016 127.35 131.15 127.35 130.48 3,163,708 +2.12(+1.65%)
Aug 22, 2016 128.71 129.51 127.37 128.36 3,764,466 -2.65(-2.02%)
Aug 19, 2016 130.97 131.35 129.86 131.01 3,099,491 -0.91(-0.69%)
Aug 18, 2016 129.23 131.95 128.88 131.91 3,595,439 +3.65(+2.85%)
Aug 17, 2016 127.63 128.36 126.03 128.26 4,280,834 +0.21(+0.16%)
Aug 16, 2016 127.87 128.78 126.06 128.05 3,820,018 -0.07(-0.05%)
Aug 15, 2016 126.55 128.60 126.22 128.12 2,684,588 +2.54(+2.02%)
Aug 12, 2016 125.44 126.17 124.39 125.58 2,649,436 +1.05(+0.84%)
Aug 11, 2016 122.51 125.61 121.89 124.53 4,247,425 +3.24(+2.67%)
Aug 10, 2016 123.28 124.53 121.09 121.30 3,549,906 -1.60(-1.30%)
Aug 09, 2016 124.78 125.09 122.37 122.90 5,772,036 -1.60(-1.29%)
Aug 08, 2016 123.25 126.55 123.07 124.50 5,820,860 +2.51(+2.05%)
Aug 05, 2016 120.98 122.31 119.38 121.99 3,687,854 +1.81(+1.51%)
Aug 04, 2016 118.51 122.23 118.34 120.18 3,941,810 +0.80(+0.67%)
Aug 03, 2016 115.17 119.50 114.32 119.38 5,759,947 +4.59(+4.00%)
Aug 02, 2016 115.80 116.28 112.11 114.79 5,033,241 +0.77(+0.67%)
Aug 01, 2016 117.75 117.99 113.71 114.02 4,872,542 -5.19(-4.35%)
Jul 29, 2016 114.37 119.31 114.13 119.21 4,140,136 +3.03(+2.61%)
Jul 28, 2016 115.48 117.15 115.08 116.18 4,098,779 +0.56(+0.48%)
Jul 27, 2016 118.13 120.18 114.72 115.62 6,551,148 -2.44(-2.06%)
Jul 26, 2016 114.96 118.23 114.61 118.06 4,981,934 +2.12(+1.83%)
Jul 25, 2016 117.54 117.92 114.93 115.94 4,839,318 -3.03(-2.55%)
Jul 22, 2016 119.28 119.69 117.85 118.96 2,847,035 +0.24(+0.21%)
Jul 21, 2016 120.74 122.90 118.44 118.72 5,581,094 -2.02(-1.67%)
Jul 20, 2016 119.28 121.64 117.61 120.74 3,617,916 +0.07(+0.06%)
Jul 19, 2016 121.78 121.78 120.08 120.67 2,104,329 -1.22(-1.00%)
Jul 18, 2016 120.29 122.03 119.38 121.89 2,593,553 +0.63(+0.52%)
Jul 15, 2016 122.83 123.21 120.77 121.26 2,543,497 -0.77(-0.63%)
Jul 14, 2016 123.49 124.22 121.64 122.03 2,857,497 -0.17(-0.14%)
Jul 13, 2016 124.08 125.56 120.29 122.20 3,702,539 -2.61(-2.09%)
Jul 12, 2016 122.34 126.03 121.78 124.81 4,689,025 +5.78(+4.85%)
Jul 11, 2016 120.53 121.12 118.82 119.03 2,359,660 -0.35(-0.29%)
Jul 08, 2016 119.03 120.04 117.40 119.38 2,821,651 +1.98(+1.69%)
Jul 07, 2016 121.30 122.37 116.35 117.40 4,652,390 -2.05(-1.72%)
Jul 06, 2016 117.68 119.52 116.25 119.45 3,115,998 +0.83(+0.70%)
Jul 05, 2016 120.56 120.91 116.60 118.62 4,691,412 -4.59(-3.73%)
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.