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 28, 2014 183.93 185.19 172.54 173.18 4,307,908 -25.02(-12.62%)
Nov 26, 2014 201.73 198.21 198.21 198.21 2,708,784 -5.66(-2.78%)
Nov 25, 2014 209.43 209.70 201.80 203.87 2,776,510 -3.42(-1.65%)
Nov 24, 2014 209.53 211.12 205.36 207.29 2,705,920 -2.95(-1.40%)
Nov 21, 2014 211.06 213.43 207.60 210.24 2,813,272 +4.03(+1.96%)
Nov 20, 2014 198.51 206.28 197.26 206.21 2,241,400 +6.64(+3.33%)
Nov 19, 2014 200.58 201.39 196.07 199.56 1,903,129 +0.51(+0.26%)
Nov 18, 2014 197.66 201.43 195.73 199.05 1,608,025 +0.61(+0.31%)
Nov 17, 2014 201.02 201.73 197.16 198.44 2,270,455 -5.15(-2.53%)
Nov 14, 2014 200.07 204.21 198.10 203.60 2,391,881 +4.78(+2.40%)
Nov 13, 2014 202.44 203.39 196.65 198.82 3,282,460 -5.73(-2.80%)
Nov 12, 2014 203.09 208.04 202.75 204.55 2,155,841 -1.39(-0.67%)
Nov 11, 2014 204.41 207.02 200.65 205.94 1,946,525 +2.61(+1.28%)
Nov 10, 2014 211.22 213.56 202.82 203.32 2,698,413 -5.90(-2.82%)
Nov 07, 2014 201.46 209.56 200.95 209.22 2,684,747 +8.34(+4.15%)
Nov 06, 2014 196.51 201.05 194.51 200.88 2,007,310 +1.80(+0.90%)
Nov 05, 2014 196.54 201.83 193.46 199.09 2,272,972 +5.42(+2.80%)
Nov 04, 2014 197.97 198.38 191.46 193.66 3,443,061 -8.34(-4.13%)
Nov 03, 2014 206.38 212.58 200.92 202.00 3,827,340 -4.37(-2.12%)
Oct 31, 2014 198.68 206.38 194.71 206.38 3,869,037 +5.76(+2.87%)
Oct 30, 2014 201.56 203.46 196.48 200.61 2,352,578 -3.05(-1.50%)
Oct 29, 2014 205.09 207.84 200.85 203.66 4,211,436 +2.24(+1.11%)
Oct 28, 2014 193.32 201.73 191.59 201.43 2,942,366 +8.95(+4.65%)
Oct 27, 2014 194.61 199.87 199.87 192.48 3,186,471 -7.39(-3.70%)
Oct 24, 2014 201.05 201.46 196.75 199.87 3,136,449 -2.51(-1.24%)
Oct 23, 2014 200.54 205.22 197.63 202.38 3,881,603 +6.14(+3.13%)
Oct 22, 2014 206.31 209.22 196.10 196.24 5,441,482 -9.02(-4.39%)
Oct 21, 2014 201.46 205.50 200.72 205.26 4,551,942 +6.71(+3.38%)
Oct 20, 2014 195.93 198.07 193.90 198.54 3,688,054 +2.61(+1.33%)
Oct 17, 2014 204.68 208.48 194.48 195.93 7,029,988 -5.22(-2.60%)
Oct 16, 2014 187.29 203.87 186.07 201.16 8,920,812 +9.09(+4.73%)
Oct 15, 2014 182.58 192.31 176.81 192.07 7,080,270 +7.66(+4.15%)
Oct 14, 2014 189.22 193.36 182.71 184.41 8,648,160 -3.12(-1.66%)
Oct 13, 2014 199.02 202.10 187.33 187.53 7,479,111 -11.66(-5.86%)
Oct 10, 2014 205.19 206.78 196.71 199.19 6,828,159 -5.73(-2.80%)
Oct 09, 2014 214.18 214.68 204.48 204.92 4,994,930 -11.76(-5.43%)
Oct 08, 2014 213.60 217.02 206.68 216.68 6,691,906 +2.20(+1.03%)
Oct 07, 2014 219.36 221.74 214.48 214.48 2,890,989 -6.17(-2.80%)
Oct 06, 2014 222.69 224.69 217.90 220.65 2,685,440 -1.49(-0.67%)
Oct 03, 2014 225.80 226.99 221.06 222.14 3,150,797 -3.19(-1.41%)
Oct 02, 2014 224.04 226.48 217.23 225.33 5,025,298 -1.29(-0.57%)
Oct 01, 2014 234.08 236.25 225.23 226.62 3,860,658 -6.75(-2.89%)
Sep 30, 2014 241.09 241.33 231.43 233.37 4,535,159 -7.70(-3.19%)
Sep 29, 2014 236.65 241.40 235.70 241.06 2,139,158 +2.71(+1.14%)
Sep 26, 2014 235.53 239.60 233.47 238.35 2,063,022 +3.19(+1.36%)
Sep 25, 2014 240.42 241.06 234.48 235.16 2,782,143 -5.25(-2.19%)
Sep 24, 2014 237.53 242.94 233.50 240.42 3,064,520 +2.75(+1.16%)
Sep 23, 2014 236.65 243.06 236.65 237.67 2,552,925 -0.03(-0.01%)
Sep 22, 2014 244.62 244.66 236.55 237.71 3,086,133 -7.42(-3.03%)
Sep 19, 2014 248.15 250.11 244.55 245.13 2,114,604 -3.06(-1.23%)
Sep 18, 2014 251.98 252.69 246.70 248.19 2,270,084 -3.99(-1.58%)
Sep 17, 2014 252.96 255.06 251.57 252.18 2,143,065 -0.68(-0.27%)
Sep 16, 2014 247.79 255.13 247.79 252.86 2,094,327 +4.30(+1.73%)
Sep 15, 2014 247.79 249.99 244.84 248.56 2,104,592 +0.44(+0.18%)
Sep 12, 2014 251.57 252.96 246.81 248.12 1,459,587 -4.94(-1.95%)
Sep 11, 2014 248.40 253.49 247.28 253.06 1,885,817 +1.62(+0.65%)
Sep 10, 2014 250.12 251.78 246.53 251.44 1,875,406 +0.74(+0.30%)
Sep 09, 2014 254.04 256.14 248.89 250.70 1,386,509 -3.11(-1.23%)
Sep 08, 2014 257.23 257.43 251.78 253.81 1,783,085 -5.51(-2.13%)
Sep 05, 2014 256.21 259.41 255.67 259.32 1,316,933 +2.81(+1.09%)
Sep 04, 2014 262.87 264.16 254.99 256.51 1,921,443 -6.26(-2.38%)
Sep 03, 2014 265.07 265.82 262.06 262.77 810,720 +0.34(+0.13%)
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.