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 (%)
Jul 31, 2012 171.87 174.35 169.52 169.72 965,552 -2.65(-1.54%)
Jul 30, 2012 170.28 172.93 170.01 172.37 729,691 +1.62(+0.95%)
Jul 27, 2012 167.43 171.44 165.44 170.74 1,044,696 +4.64(+2.79%)
Jul 26, 2012 165.77 166.64 163.49 166.11 1,159,386 +3.51(+2.16%)
Jul 25, 2012 164.22 165.01 160.77 162.59 1,581,146 -0.83(-0.51%)
Jul 24, 2012 167.26 168.19 161.50 163.42 1,489,965 -4.14(-2.47%)
Jul 23, 2012 167.23 168.09 165.48 167.56 1,959,170 -4.11(-2.39%)
Jul 20, 2012 169.82 171.97 168.79 171.67 985,733 -0.07(-0.04%)
Jul 19, 2012 171.07 172.73 170.38 171.74 871,291 +1.52(+0.90%)
Jul 18, 2012 168.06 171.94 167.46 170.21 771,047 +1.19(+0.71%)
Jul 17, 2012 167.86 169.29 163.62 169.02 795,050 +2.88(+1.73%)
Jul 16, 2012 164.81 167.30 163.46 166.14 727,137 +0.90(+0.54%)
Jul 13, 2012 162.83 165.87 162.83 165.24 1,083,646 +3.41(+2.11%)
Jul 12, 2012 161.00 162.99 158.82 161.83 1,012,665 -1.79(-1.09%)
Jul 11, 2012 162.76 164.98 161.97 163.62 1,117,599 +2.19(+1.35%)
Jul 10, 2012 167.90 168.62 160.31 161.43 1,028,278 -5.43(-3.26%)
Jul 09, 2012 167.33 168.99 165.51 166.87 836,889 -0.40(-0.24%)
Jul 06, 2012 166.93 169.65 165.77 167.26 1,354,915 -2.55(-1.50%)
Jul 05, 2012 172.17 173.16 168.62 169.82 1,216,098 -3.71(-2.14%)
Jul 03, 2012 169.91 173.53 169.02 173.53 1,479,618 +5.83(+3.48%)
Jul 02, 2012 165.77 167.70 162.79 167.70 1,039,286 +0.73(+0.44%)
Jun 29, 2012 165.48 168.43 163.92 166.97 1,774,016 +6.49(+4.05%)
Jun 28, 2012 157.19 161.24 156.56 160.47 2,030,968 +1.92(+1.21%)
Jun 27, 2012 153.88 159.15 153.72 158.55 1,840,944 +6.09(+4.00%)
Jun 26, 2012 150.60 153.19 149.18 152.46 1,786,335 +2.42(+1.61%)
Jun 25, 2012 150.97 151.30 148.41 150.04 1,388,604 -3.74(-2.43%)
Jun 22, 2012 151.66 154.31 149.21 153.78 1,558,133 +3.84(+2.56%)
Jun 21, 2012 158.32 158.69 149.77 149.94 2,018,212 -8.38(-5.29%)
Jun 20, 2012 159.61 161.24 156.63 158.32 1,552,171 -1.36(-0.85%)
Jun 19, 2012 157.19 160.61 156.20 159.68 1,062,875 +4.04(+2.60%)
Jun 18, 2012 157.86 157.86 154.38 155.64 1,443,890 -3.74(-2.35%)
Jun 15, 2012 154.91 159.48 153.65 159.38 3,355,586 +4.99(+3.23%)
Jun 14, 2012 151.22 154.72 149.69 154.39 1,987,614 +3.74(+2.48%)
Jun 13, 2012 154.22 155.74 149.99 150.65 2,264,588 -4.59(-2.96%)
Jun 12, 2012 153.59 155.38 151.28 155.25 1,896,861 +3.17(+2.09%)
Jun 11, 2012 159.15 160.90 151.88 152.07 1,796,249 -4.86(-3.10%)
Jun 08, 2012 156.21 157.66 153.17 156.93 1,278,802 -0.50(-0.32%)
Jun 07, 2012 162.35 163.48 156.90 157.43 1,654,695 -1.65(-1.04%)
Jun 06, 2012 155.35 159.94 155.31 159.08 2,214,614 +6.01(+3.93%)
Jun 05, 2012 148.97 153.56 148.97 153.07 1,174,378 +3.67(+2.46%)
Jun 04, 2012 151.08 152.11 146.19 149.40 2,242,818 -0.89(-0.59%)
Jun 01, 2012 154.62 155.91 149.89 150.29 2,104,694 -8.13(-5.13%)
May 31, 2012 159.51 159.81 153.73 158.42 2,087,584 -0.96(-0.60%)
May 30, 2012 162.92 163.25 158.02 159.38 1,239,488 -6.64(-4.00%)
May 29, 2012 163.54 167.31 163.31 166.02 1,505,258 +4.73(+2.93%)
May 25, 2012 160.50 162.35 160.01 161.30 969,242 +0.56(+0.35%)
May 24, 2012 163.84 164.70 158.39 160.74 1,457,470 -2.61(-1.60%)
May 23, 2012 159.84 163.74 156.41 163.35 1,843,916 +1.69(+1.04%)
May 22, 2012 164.27 167.41 160.14 161.66 1,532,349 -2.18(-1.33%)
May 21, 2012 157.36 163.95 156.90 163.84 1,642,679 +7.67(+4.91%)
May 18, 2012 158.26 160.74 155.61 156.17 2,235,850 -1.26(-0.80%)
May 17, 2012 160.34 162.06 157.03 157.43 1,983,839 -2.61(-1.63%)
May 16, 2012 162.22 166.09 159.88 160.04 1,488,776 -1.65(-1.02%)
May 15, 2012 166.62 167.61 160.60 161.69 1,448,045 -4.89(-2.94%)
May 14, 2012 167.84 168.83 166.22 166.59 1,237,403 -4.03(-2.36%)
May 11, 2012 171.15 175.28 169.96 170.62 1,562,227 -1.92(-1.11%)
May 10, 2012 174.81 176.96 172.14 172.53 1,746,755 -0.63(-0.36%)
May 09, 2012 170.02 174.19 168.01 173.16 2,132,703 -0.26(-0.15%)
May 08, 2012 171.94 173.56 167.74 173.43 1,750,841 -0.10(-0.06%)
May 07, 2012 172.80 175.74 170.78 173.53 1,397,113 -0.26(-0.15%)
May 04, 2012 176.04 176.30 171.97 173.79 1,728,508 -4.43(-2.49%)
May 03, 2012 182.68 183.34 177.46 178.22 1,726,569 -4.89(-2.67%)
May 02, 2012 185.72 186.02 182.60 183.11 1,739,403 -5.26(-2.79%)
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.