Skip to main content

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 182.89 183.42 178.11 180.06 1,051,390 -1.12(-0.62%)
Jan 30, 2012 181.28 182.30 178.80 181.18 755,587 -2.41(-1.31%)
Jan 27, 2012 180.22 184.24 180.19 183.59 981,775 +2.11(+1.16%)
Jan 26, 2012 188.44 189.09 180.58 181.47 1,215,434 -5.74(-3.07%)
Jan 25, 2012 181.57 187.81 179.59 187.21 1,351,743 +5.05(+2.77%)
Jan 24, 2012 181.18 182.56 179.43 182.17 933,992 -0.69(-0.38%)
Jan 23, 2012 178.87 183.39 178.44 182.86 1,779,734 +5.41(+3.05%)
Jan 20, 2012 178.44 178.64 175.93 177.45 1,310,283 -1.09(-0.61%)
Jan 19, 2012 180.85 181.24 177.80 178.54 1,336,331 -1.35(-0.75%)
Jan 18, 2012 176.00 179.89 174.71 179.89 1,187,103 +4.19(+2.38%)
Jan 17, 2012 176.33 177.12 174.15 175.70 1,401,582 +1.95(+1.12%)
Jan 13, 2012 175.01 175.60 172.37 173.75 1,304,430 -2.97(-1.68%)
Jan 12, 2012 177.68 179.43 176.16 176.72 1,924,642 -1.62(-0.91%)
Jan 11, 2012 181.51 181.94 177.78 178.34 1,482,376 -3.30(-1.82%)
Jan 10, 2012 182.73 183.49 180.88 181.64 1,544,277 +2.44(+1.36%)
Jan 09, 2012 180.45 181.21 178.67 179.20 1,140,645 -0.89(-0.49%)
Jan 06, 2012 182.30 182.93 179.92 180.09 946,223 -1.98(-1.09%)
Jan 05, 2012 180.49 183.26 178.54 182.07 1,080,248 -0.33(-0.18%)
Jan 04, 2012 179.76 182.79 178.21 182.40 1,070,470 +8.58(+4.93%)
Dec 30, 2011 173.16 174.94 173.13 173.82 677,663 +0.07(+0.04%)
Dec 29, 2011 171.97 174.12 171.51 173.75 581,306 +2.18(+1.27%)
Dec 28, 2011 176.16 176.69 170.59 171.58 948,376 -4.55(-2.59%)
Dec 27, 2011 173.99 177.19 173.75 176.13 741,320 +1.81(+1.04%)
Dec 23, 2011 174.78 175.60 172.96 174.32 546,918 +2.80(+1.63%)
Dec 21, 2011 168.77 171.91 166.07 171.51 1,618,497 +2.61(+1.54%)
Dec 20, 2011 163.76 169.32 163.69 168.91 1,585,897 +8.54(+5.33%)
Dec 19, 2011 166.10 166.60 159.60 160.36 1,940,070 -4.88(-2.96%)
Dec 16, 2011 163.69 166.30 162.62 165.24 2,383,361 +3.55(+2.19%)
Dec 15, 2011 164.92 165.38 160.32 161.70 2,550,837 -0.07(-0.04%)
Dec 14, 2011 167.29 167.29 160.84 161.76 2,985,559 -7.30(-4.32%)
Dec 13, 2011 174.82 178.24 167.39 169.06 1,887,962 -4.70(-2.71%)
Dec 12, 2011 176.59 177.06 170.64 173.77 1,668,433 -6.41(-3.56%)
Dec 09, 2011 174.56 180.87 174.56 180.18 1,529,581 +6.31(+3.63%)
Dec 08, 2011 181.50 182.58 173.21 173.87 1,809,697 -8.38(-4.60%)
Dec 07, 2011 184.19 184.29 180.11 182.25 2,051,728 -3.09(-1.67%)
Dec 06, 2011 183.66 187.12 182.02 185.34 1,753,668 +1.05(+0.57%)
Dec 05, 2011 186.13 186.92 182.28 184.29 1,461,830 +2.37(+1.30%)
Dec 02, 2011 182.51 185.38 181.41 181.92 1,650,960 +1.58(+0.88%)
Dec 01, 2011 180.57 183.73 178.77 180.34 1,576,368 -1.09(-0.60%)
Nov 30, 2011 177.29 181.56 177.29 181.43 1,384,600 +10.29(+6.01%)
Nov 29, 2011 169.00 172.65 167.65 171.14 1,706,102 +2.66(+1.58%)
Nov 28, 2011 165.35 169.62 165.35 168.47 1,608,104 +10.16(+6.42%)
Nov 25, 2011 159.96 162.62 158.31 158.31 650,668 -2.63(-1.63%)
Nov 23, 2011 165.64 166.14 160.94 160.94 1,735,632 -7.73(-4.58%)
Nov 22, 2011 169.46 172.09 166.53 168.67 1,692,929 -1.51(-0.89%)
Nov 21, 2011 170.77 171.00 165.45 170.18 1,831,331 -3.29(-1.90%)
Nov 18, 2011 174.79 176.33 171.73 173.47 1,901,336 -0.26(-0.15%)
Nov 17, 2011 180.15 181.59 172.52 173.73 3,100,558 -7.50(-4.14%)
Nov 16, 2011 181.46 187.68 180.38 181.23 2,620,873 -2.20(-1.20%)
Nov 15, 2011 180.67 184.82 179.13 183.44 1,589,776 +2.37(+1.31%)
Nov 14, 2011 180.90 183.60 178.37 181.07 1,432,334 -3.19(-1.73%)
Nov 11, 2011 183.63 185.84 182.94 184.26 1,044,129 +3.39(+1.87%)
Nov 10, 2011 180.77 183.21 175.44 180.87 2,511,403 +4.08(+2.31%)
Nov 09, 2011 184.09 184.09 176.61 176.79 2,754,519 -12.50(-6.60%)
Nov 08, 2011 189.03 189.65 183.60 189.29 3,066,906 +1.91(+1.02%)
Nov 07, 2011 187.61 189.19 183.30 187.38 2,306,495 +0.36(+0.19%)
Nov 04, 2011 182.61 187.58 180.54 187.02 2,447,625 +2.60(+1.41%)
Nov 03, 2011 182.97 185.54 177.45 184.42 2,620,640 +5.20(+2.90%)
Nov 02, 2011 175.48 179.72 174.19 179.23 2,985,314 +8.29(+4.85%)
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.