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 (%)
Jan 29, 2010 132.08 134.00 128.05 128.25 1,749,573 -3.19(-2.42%)
Jan 28, 2010 133.22 134.00 129.32 131.43 1,420,276 -1.33(-1.00%)
Jan 27, 2010 133.77 134.91 130.62 132.76 1,656,703 -1.04(-0.78%)
Jan 26, 2010 135.07 135.90 133.09 133.80 915,193 -1.98(-1.46%)
Jan 25, 2010 135.49 137.35 135.17 135.79 1,013,878 +1.20(+0.89%)
Jan 22, 2010 137.28 138.06 134.10 134.58 1,633,197 -2.89(-2.10%)
Jan 21, 2010 139.39 140.82 137.12 137.48 926,997 -1.98(-1.42%)
Jan 20, 2010 139.46 139.62 137.90 139.46 425,797 -1.33(-0.95%)
Jan 19, 2010 139.75 140.99 138.87 140.79 711,612 +1.04(+0.74%)
Jan 15, 2010 141.02 139.75 139.75 139.75 723,163 -1.23(-0.88%)
Jan 14, 2010 140.17 141.47 139.39 140.99 1,221,344 +1.30(+0.93%)
Jan 13, 2010 138.52 139.87 135.72 139.69 1,129,946 +1.40(+1.01%)
Jan 12, 2010 139.75 139.82 137.70 138.29 790,335 -3.35(-2.36%)
Jan 11, 2010 144.63 145.02 140.27 141.64 888,811 -1.59(-1.11%)
Jan 08, 2010 141.60 143.26 140.37 143.23 685,513 +1.11(+0.78%)
Jan 07, 2010 142.55 142.55 140.21 142.12 730,267 -0.84(-0.59%)
Jan 06, 2010 141.25 143.46 140.50 142.97 1,133,316 +1.59(+1.13%)
Jan 05, 2010 140.47 142.02 139.72 141.38 1,850,254 +1.17(+0.83%)
Jan 04, 2010 136.18 140.24 136.18 140.21 906,857 +6.27(+4.68%)
Dec 31, 2009 135.79 133.93 133.93 133.93 296,766 -1.33(-0.98%)
Dec 30, 2009 135.66 135.67 134.39 135.27 240,087 -0.65(-0.48%)
Dec 29, 2009 137.54 137.57 135.59 135.92 415,676 -0.88(-0.64%)
Dec 28, 2009 137.87 138.52 136.24 136.79 236,047 -0.39(-0.28%)
Dec 24, 2009 136.50 137.57 136.33 137.18 212,969 +0.88(+0.64%)
Dec 23, 2009 135.27 136.44 134.16 136.31 317,578 +1.98(+1.48%)
Dec 22, 2009 134.03 134.58 133.25 134.32 526,738 +0.88(+0.66%)
Dec 21, 2009 132.86 133.90 132.57 133.45 256,859 +1.56(+1.18%)
Dec 18, 2009 130.98 132.41 130.81 131.89 775,292 +1.43(+1.10%)
Dec 17, 2009 129.97 131.63 129.29 130.46 486,084 -0.83(-0.63%)
Dec 16, 2009 131.04 131.89 130.26 131.28 683,141 +1.45(+1.11%)
Dec 15, 2009 129.03 130.10 128.38 129.84 530,540 +0.75(+0.58%)
Dec 14, 2009 129.15 129.22 128.67 129.09 1,063,073 +5.20(+4.20%)
Dec 11, 2009 124.80 125.09 123.27 123.89 601,495 -0.29(-0.24%)
Dec 10, 2009 122.53 124.64 122.17 124.18 755,053 +2.70(+2.22%)
Dec 09, 2009 122.38 123.40 120.09 121.49 546,352 -0.52(-0.43%)
Dec 08, 2009 123.14 123.89 121.65 122.01 862,480 -2.18(-1.75%)
Dec 07, 2009 123.92 126.33 123.27 124.18 613,464 +0.10(+0.08%)
Dec 04, 2009 125.61 127.76 122.53 124.09 1,158,495 +0.00(+0.00%)
Dec 03, 2009 125.74 126.78 123.89 124.09 784,467 -1.85(-1.47%)
Dec 02, 2009 127.40 127.87 125.48 125.94 487,001 -1.17(-0.92%)
Dec 01, 2009 126.56 127.60 126.04 127.11 532,282 +2.27(+1.82%)
Nov 30, 2009 124.67 126.49 123.66 124.83 690,814 -0.52(-0.41%)
Nov 27, 2009 123.27 126.13 123.01 125.35 459,109 -3.61(-2.80%)
Nov 25, 2009 126.07 129.25 125.09 128.96 1,037,814 +3.12(+2.48%)
Nov 24, 2009 125.68 125.97 123.05 125.84 890,554 +0.78(+0.62%)
Nov 23, 2009 126.62 127.76 124.48 125.06 805,717 +1.37(+1.10%)
Nov 20, 2009 124.05 124.54 122.66 123.70 1,068,602 -0.98(-0.78%)
Nov 19, 2009 127.01 127.01 123.96 124.67 673,242 -3.25(-2.54%)
Nov 18, 2009 129.55 129.74 127.37 127.92 1,051,086 -1.30(-1.01%)
Nov 17, 2009 130.62 130.62 128.51 129.22 550,440 -1.46(-1.12%)
Nov 16, 2009 129.87 131.79 129.61 130.68 499,760 +2.70(+2.11%)
Nov 13, 2009 127.43 128.86 126.43 127.99 632,146 +0.42(+0.33%)
Nov 12, 2009 130.03 130.88 127.04 127.56 629,401 -3.35(-2.56%)
Nov 11, 2009 132.67 133.51 129.84 130.91 447,477 -0.62(-0.47%)
Nov 10, 2009 131.69 132.57 129.77 131.53 554,773 -0.33(-0.25%)
Nov 09, 2009 130.00 132.02 130.00 131.85 642,442 +3.28(+2.55%)
Nov 06, 2009 128.67 130.65 127.55 128.57 772,533 -1.50(-1.15%)
Nov 05, 2009 129.06 130.20 127.08 130.07 467,106 +1.88(+1.47%)
Nov 04, 2009 130.46 130.81 127.69 128.18 790,044 -0.16(-0.13%)
Nov 03, 2009 123.37 128.72 122.36 128.34 882,615 +3.22(+2.57%)
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.