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 )

150.23 +1.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2007 146.84 147.36 142.77 142.77 40,307 -1.50(-1.04%)
Jul 30, 2007 142.74 145.37 142.22 144.27 110,429 +2.37(+1.67%)
Jul 27, 2007 143.26 144.76 140.60 141.90 311,597 -2.02(-1.40%)
Jul 26, 2007 144.95 145.73 141.02 143.91 172,244 -3.87(-2.62%)
Jul 25, 2007 148.36 148.43 144.04 147.78 33,261 +0.72(+0.49%)
Jul 24, 2007 148.85 149.14 146.06 147.06 83,968 -5.78(-3.78%)
Jul 23, 2007 153.14 153.37 152.62 152.85 18,369 -2.50(-1.61%)
Jul 20, 2007 157.30 157.43 154.34 155.35 14,861 -2.37(-1.50%)
Jul 19, 2007 156.98 157.72 156.75 157.72 40,584 +1.20(+0.77%)
Jul 18, 2007 153.24 156.52 153.14 156.52 87,845 +3.41(+2.23%)
Jul 17, 2007 155.42 155.71 152.98 153.11 103,568 +0.10(+0.06%)
Jul 16, 2007 155.90 157.30 152.13 153.01 29,168 -3.22(-2.06%)
Jul 13, 2007 155.94 156.46 155.77 156.23 14,215 +1.40(+0.90%)
Jul 12, 2007 155.35 155.35 153.40 154.83 23,138 +1.07(+0.70%)
Jul 11, 2007 153.34 154.02 152.75 153.76 86,583 +0.16(+0.11%)
Jul 10, 2007 153.34 155.06 153.27 153.60 30,738 -1.01(-0.65%)
Jul 09, 2007 153.43 155.25 153.43 154.60 55,907 +1.92(+1.26%)
Jul 06, 2007 152.59 153.55 152.26 152.69 112,183 +0.55(+0.36%)
Jul 05, 2007 153.34 153.40 151.13 152.13 40,430 +0.06(+0.04%)
Jul 03, 2007 151.19 152.39 151.19 152.07 12,030 +1.36(+0.91%)
Jul 02, 2007 149.53 150.70 149.18 150.70 111,722 +1.63(+1.09%)
Jun 29, 2007 150.02 150.61 148.53 149.08 10,769 +0.94(+0.64%)
Jun 28, 2007 150.12 150.12 147.71 148.14 125,629 -0.72(-0.48%)
Jun 27, 2007 145.28 149.01 144.27 148.85 112,983 +2.37(+1.62%)
Jun 26, 2007 151.48 151.48 146.48 146.48 68,091 -5.56(-3.66%)
Jun 25, 2007 154.47 154.05 151.58 152.04 17,199 -2.76(-1.78%)
Jun 22, 2007 156.65 156.13 153.43 154.80 55,291 -2.21(-1.41%)
Jun 21, 2007 155.25 157.04 154.57 157.01 34,922 +2.75(+1.78%)
Jun 20, 2007 159.12 159.12 154.05 154.26 69,414 -4.05(-2.56%)
Jun 19, 2007 157.85 159.38 157.46 158.31 62,399 -1.30(-0.81%)
Jun 18, 2007 159.15 159.61 158.15 159.61 32,830 +1.62(+1.03%)
Jun 15, 2007 158.47 158.47 157.43 157.98 42,368 +1.34(+0.85%)
Jun 14, 2007 155.51 156.72 155.51 156.65 34,830 +2.95(+1.92%)
Jun 13, 2007 151.45 153.95 151.39 153.69 23,353 +2.79(+1.85%)
Jun 12, 2007 151.09 152.62 149.73 150.90 35,076 -0.16(-0.11%)
Jun 11, 2007 150.83 152.04 150.41 151.06 14,799 +0.97(+0.65%)
Jun 08, 2007 148.30 150.15 148.30 150.09 97,045 +0.75(+0.50%)
Jun 07, 2007 153.27 153.63 149.34 149.34 19,692 -3.57(-2.34%)
Jun 06, 2007 154.41 154.41 152.46 152.91 56,953 -2.76(-1.77%)
Jun 05, 2007 155.84 156.07 154.80 155.68 4,276 -0.46(-0.29%)
Jun 04, 2007 153.04 156.13 153.63 156.13 131,322 +3.35(+2.19%)
Jun 01, 2007 152.75 153.82 152.59 152.78 77,076 +1.66(+1.10%)
May 31, 2007 151.42 151.68 150.64 151.13 55,661 -0.23(-0.15%)
May 30, 2007 147.55 151.35 147.55 151.35 23,322 +2.83(+1.90%)
May 29, 2007 148.85 149.08 147.42 148.53 77,660 -0.16(-0.11%)
May 25, 2007 147.94 148.69 147.55 148.69 31,353 +2.41(+1.64%)
May 24, 2007 150.15 150.64 146.02 146.28 75,876 -2.93(-1.96%)
May 23, 2007 150.51 151.39 149.21 149.21 58,891 -0.55(-0.37%)
May 22, 2007 150.64 151.45 149.76 149.76 15,661 -0.88(-0.58%)
May 21, 2007 149.76 151.16 149.05 150.64 53,076 +2.24(+1.51%)
May 18, 2007 147.65 148.75 147.65 148.40 89,476 +2.37(+1.62%)
May 17, 2007 142.94 147.06 142.74 146.02 47,599 +2.44(+1.70%)
May 16, 2007 142.77 143.75 141.54 143.59 70,184 +0.62(+0.43%)
May 15, 2007 143.65 144.69 142.84 142.97 9,876 -0.46(-0.32%)
May 14, 2007 144.43 144.43 143.26 143.42 4,707 -0.10(-0.07%)
May 11, 2007 141.38 143.72 141.38 143.52 20,645 +2.86(+2.03%)
May 10, 2007 142.58 142.58 140.30 140.66 77,876 -1.50(-1.05%)
May 09, 2007 143.07 143.49 141.73 142.16 14,861 -1.75(-1.22%)
May 08, 2007 143.00 144.01 141.83 143.91 19,445 +0.23(+0.16%)
May 07, 2007 143.85 144.05 143.33 143.68 8,338 -1.53(-1.05%)
May 04, 2007 144.79 145.93 143.68 145.21 16,646 +0.94(+0.65%)
May 03, 2007 143.39 144.79 142.90 144.27 22,338 +0.10(+0.07%)
May 02, 2007 142.71 144.56 142.71 144.17 5,507 +2.70(+1.91%)
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.