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 )

134.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 87.19 88.46 86.48 87.30 987,799 -0.36(-0.41%)
Nov 27, 2009 86.21 88.21 86.03 87.67 656,484 -2.52(-2.80%)
Nov 25, 2009 88.17 90.39 87.48 90.19 1,483,976 +2.18(+2.48%)
Nov 24, 2009 87.89 88.10 86.05 88.01 1,273,409 +0.55(+0.62%)
Nov 23, 2009 88.55 89.35 87.05 87.46 1,152,100 +0.95(+1.10%)
Nov 20, 2009 86.76 87.10 85.78 86.51 1,528,001 -0.68(-0.78%)
Nov 19, 2009 88.82 88.82 86.69 87.19 962,673 -2.27(-2.54%)
Nov 18, 2009 90.60 90.73 89.07 89.46 1,502,954 -0.91(-1.01%)
Nov 17, 2009 91.35 91.35 89.87 90.37 787,078 -1.02(-1.12%)
Nov 16, 2009 90.82 92.17 90.64 91.39 714,610 +1.89(+2.11%)
Nov 13, 2009 89.12 90.12 88.42 89.51 903,909 +0.30(+0.33%)
Nov 12, 2009 90.94 91.53 88.85 89.21 899,984 -2.34(-2.56%)
Nov 11, 2009 92.78 93.37 90.80 91.55 639,851 -0.43(-0.47%)
Nov 10, 2009 92.10 92.71 90.76 91.98 793,274 -0.23(-0.25%)
Nov 09, 2009 90.92 92.33 90.92 92.21 918,633 +2.30(+2.55%)
Nov 06, 2009 89.98 91.37 89.20 89.92 1,104,650 -1.05(-1.15%)
Nov 05, 2009 90.26 91.05 88.87 90.96 667,917 +1.32(+1.47%)
Nov 04, 2009 91.23 91.48 89.30 89.64 1,129,689 -0.11(-0.13%)
Nov 03, 2009 86.28 90.02 85.57 89.76 1,262,057 +2.25(+2.57%)
Nov 02, 2009 88.17 89.67 85.85 87.51 1,702,018 +0.11(+0.13%)
Oct 30, 2009 91.64 91.73 86.55 87.39 1,975,801 -4.68(-5.09%)
Oct 29, 2009 89.55 92.19 89.37 92.08 1,081,999 +3.39(+3.82%)
Oct 28, 2009 93.17 93.39 88.39 88.69 1,440,082 -4.91(-5.25%)
Oct 27, 2009 93.90 94.96 92.80 93.60 1,079,445 +0.20(+0.22%)
Oct 26, 2009 95.35 97.96 92.96 93.39 875,527 -1.66(-1.75%)
Oct 23, 2009 95.67 95.85 94.39 95.05 808,140 -2.18(-2.24%)
Oct 22, 2009 97.21 97.48 95.38 97.23 621,155 -0.59(-0.60%)
Oct 21, 2009 98.21 100.39 97.58 97.83 870,698 -0.75(-0.76%)
Oct 20, 2009 96.92 98.67 96.89 98.58 722,569 +0.25(+0.25%)
Oct 19, 2009 97.37 98.51 96.67 98.33 666,351 +1.16(+1.19%)
Oct 16, 2009 97.26 97.48 96.00 97.17 1,054,779 -0.20(-0.21%)
Oct 15, 2009 93.92 97.39 93.71 97.37 877,494 +2.70(+2.86%)
Oct 14, 2009 95.42 95.42 93.73 94.67 863,059 +1.02(+1.09%)
Oct 13, 2009 93.19 93.83 91.23 93.64 789,442 +0.45(+0.49%)
Oct 12, 2009 94.12 94.48 92.58 93.19 751,116 +1.30(+1.41%)
Oct 09, 2009 91.87 92.37 90.92 91.89 705,862 -0.15(-0.16%)
Oct 08, 2009 90.12 92.33 89.71 92.04 955,497 +3.06(+3.44%)
Oct 07, 2009 88.78 89.69 87.80 88.98 886,026 +0.11(+0.13%)
Oct 06, 2009 87.87 89.35 87.64 88.87 1,040,771 +2.20(+2.54%)
Oct 05, 2009 83.62 86.98 83.62 86.67 916,067 +2.77(+3.31%)
Oct 02, 2009 83.32 84.73 82.19 83.89 1,017,583 -0.50(-0.59%)
Oct 01, 2009 88.05 88.05 84.32 84.39 1,216,319 -3.48(-3.96%)
Sep 30, 2009 87.98 89.01 86.19 87.87 1,032,151 +0.14(+0.16%)
Sep 29, 2009 87.30 88.19 86.60 87.73 892,411 +0.27(+0.31%)
Sep 28, 2009 86.03 87.67 85.37 87.46 585,072 +1.52(+1.77%)
Sep 25, 2009 85.67 86.94 85.01 85.94 1,273,552 -0.14(-0.16%)
Sep 24, 2009 88.05 88.21 85.12 86.07 637,231 -1.93(-2.20%)
Sep 23, 2009 89.64 90.21 87.51 88.01 934,415 -1.73(-1.93%)
Sep 22, 2009 89.42 90.10 89.01 89.73 692,971 +1.80(+2.04%)
Sep 21, 2009 87.21 88.23 86.23 87.94 417,753 -0.70(-0.79%)
Sep 18, 2009 90.39 90.39 87.64 88.64 517,937 -0.45(-0.51%)
Sep 17, 2009 89.17 90.77 88.33 89.10 1,009,794 +0.50(+0.56%)
Sep 16, 2009 87.97 89.35 87.50 88.60 773,000 +1.33(+1.52%)
Sep 15, 2009 85.94 87.59 85.88 87.27 879,484 +1.47(+1.71%)
Sep 14, 2009 83.44 85.85 83.37 85.80 780,695 +0.95(+1.12%)
Sep 11, 2009 84.63 86.39 84.04 84.86 1,166,860 +0.47(+0.56%)
Sep 10, 2009 82.20 84.45 81.41 84.38 1,127,297 +2.59(+3.17%)
Sep 09, 2009 81.45 82.60 80.64 81.79 587,066 +0.38(+0.47%)
Sep 08, 2009 80.14 81.95 80.12 81.41 645,392 +2.57(+3.26%)
Sep 04, 2009 77.14 78.99 77.07 78.83 916,624 +1.51(+1.95%)
Sep 03, 2009 77.57 78.11 76.96 77.32 632,432 +0.29(+0.38%)
Sep 02, 2009 77.59 78.34 77.03 77.03 980,613 -0.79(-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.