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 28, 2008 102.41 102.60 97.37 101.01 185,290 -2.18(-2.11%)
Nov 26, 2008 93.50 103.55 92.59 103.19 642,074 +8.48(+8.96%)
Nov 25, 2008 94.54 96.20 91.29 94.71 729,041 +1.59(+1.71%)
Nov 24, 2008 87.78 96.36 87.36 93.11 403,113 +7.12(+8.28%)
Nov 21, 2008 77.74 86.29 76.51 86.00 860,583 +11.21(+14.99%)
Nov 20, 2008 88.82 88.82 74.43 74.78 592,100 -16.12(-17.73%)
Nov 19, 2008 97.18 99.39 90.87 90.90 427,617 -8.16(-8.23%)
Nov 18, 2008 98.87 100.62 94.41 99.06 244,875 +1.59(+1.63%)
Nov 17, 2008 98.93 102.15 97.31 97.47 188,013 -1.98(-1.99%)
Nov 14, 2008 102.54 105.39 98.38 99.45 488,712 -4.75(-4.55%)
Nov 13, 2008 94.09 104.23 88.50 104.20 586,134 +10.63(+11.36%)
Nov 12, 2008 99.22 100.33 93.31 93.57 255,774 -9.59(-9.29%)
Nov 11, 2008 104.10 105.37 101.08 103.16 260,248 -3.90(-3.64%)
Nov 10, 2008 111.44 111.44 104.42 107.06 306,958 +1.75(+1.67%)
Nov 07, 2008 103.35 106.86 101.69 105.30 242,502 +3.09(+3.02%)
Nov 06, 2008 107.25 108.16 99.61 102.21 391,558 -6.73(-6.18%)
Nov 05, 2008 111.38 115.08 107.84 108.94 321,617 -4.84(-4.26%)
Nov 04, 2008 109.33 115.25 109.20 113.78 463,397 +8.29(+7.86%)
Nov 03, 2008 111.38 111.38 103.45 105.50 108,688 -5.04(-4.56%)
Oct 31, 2008 107.51 114.69 103.63 110.53 252,634 +1.53(+1.40%)
Oct 30, 2008 105.53 109.01 100.69 109.01 178,981 +8.97(+8.97%)
Oct 29, 2008 96.82 105.46 96.45 100.04 396,086 +5.75(+6.10%)
Oct 28, 2008 90.38 94.41 83.17 94.28 247,050 +8.65(+10.09%)
Oct 27, 2008 89.12 93.96 85.54 85.64 380,595 -7.41(-7.96%)
Oct 24, 2008 84.24 94.48 84.24 93.05 223,128 -3.38(-3.51%)
Oct 23, 2008 94.48 99.78 88.12 96.43 420,183 +2.18(+2.31%)
Oct 22, 2008 103.35 103.42 90.90 94.25 324,240 -12.51(-11.72%)
Oct 21, 2008 108.78 111.44 104.59 106.76 351,643 -3.31(-3.01%)
Oct 20, 2008 100.78 110.24 100.78 110.08 283,794 +11.41(+11.56%)
Oct 17, 2008 93.99 106.67 90.38 98.67 520,809 +4.22(+4.47%)
Oct 16, 2008 89.99 94.58 82.55 94.45 354,248 +8.35(+9.70%)
Oct 15, 2008 99.58 100.56 85.61 86.09 355,776 -18.85(-17.96%)
Oct 14, 2008 112.45 115.05 100.85 104.94 486,041 +0.10(+0.09%)
Oct 13, 2008 92.66 105.72 91.03 104.85 271,089 +18.85(+21.92%)
Oct 10, 2008 86.61 92.63 77.42 86.00 336,820 -7.93(-8.44%)
Oct 09, 2008 104.00 109.40 92.74 93.93 311,435 -10.05(-9.67%)
Oct 08, 2008 102.64 114.21 95.58 103.97 595,896 +0.69(+0.67%)
Oct 07, 2008 120.38 120.38 103.29 103.29 371,165 -11.67(-10.15%)
Oct 06, 2008 115.86 116.38 103.12 114.95 466,132 -7.64(-6.23%)
Oct 03, 2008 128.93 135.20 122.04 122.59 434,735 -3.74(-2.96%)
Oct 02, 2008 138.35 138.35 125.52 126.33 215,147 -14.66(-10.40%)
Oct 01, 2008 146.06 146.06 137.35 140.99 346,308 -4.71(-3.23%)
Sep 30, 2008 142.94 146.87 138.52 145.70 157,268 +6.99(+5.04%)
Sep 29, 2008 154.80 154.80 132.67 138.71 316,478 -19.17(-12.14%)
Sep 26, 2008 158.96 160.26 153.01 157.89 0 -5.91(-3.61%)
Sep 25, 2008 159.25 164.61 159.19 163.79 182,856 +3.80(+2.37%)
Sep 24, 2008 166.17 166.17 159.41 160.00 179,858 -1.59(-0.99%)
Sep 23, 2008 163.51 168.77 159.15 161.59 488,252 -2.66(-1.62%)
Sep 22, 2008 171.99 171.99 163.61 164.26 230,598 -4.81(-2.85%)
Sep 19, 2008 156.10 172.97 156.10 169.07 0 +13.29(+8.53%)
Sep 18, 2008 153.01 157.33 146.90 155.77 379,605 +7.41(+4.99%)
Sep 17, 2008 150.22 154.90 144.01 148.36 621,715 -2.34(-1.55%)
Sep 16, 2008 144.50 150.90 137.96 150.70 497,809 +3.09(+2.09%)
Sep 15, 2008 162.47 162.47 145.73 147.62 344,408 -14.95(-9.20%)
Sep 12, 2008 159.32 163.64 159.02 162.57 455,404 +6.21(+3.97%)
Sep 11, 2008 152.04 158.44 148.56 156.36 924,616 +3.61(+2.36%)
Sep 10, 2008 147.45 154.96 146.25 152.75 495,240 +6.69(+4.58%)
Sep 09, 2008 159.54 159.54 145.89 146.06 780,450 -16.67(-10.25%)
Sep 08, 2008 171.60 171.60 159.38 162.73 567,806 -2.96(-1.78%)
Sep 05, 2008 163.05 165.69 157.46 165.69 0 +2.28(+1.39%)
Sep 04, 2008 166.40 168.82 159.77 163.41 597,949 -2.41(-1.45%)
Sep 03, 2008 165.07 169.23 161.95 165.82 891,460 -0.75(-0.45%)
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.