Skip to main content

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

152.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 151.98 160.02 150.92 157.26 4,120,936 +3.44(+2.24%)
Jan 29, 2015 154.53 154.87 147.25 153.82 4,206,444 +1.16(+0.76%)
Jan 28, 2015 160.66 160.73 151.64 152.66 4,716,869 -9.16(-5.66%)
Jan 27, 2015 157.50 162.60 156.44 161.82 3,477,835 +3.06(+1.93%)
Jan 26, 2015 156.34 159.16 152.87 158.76 2,128,699 +3.75(+2.42%)
Jan 23, 2015 154.36 157.56 152.62 155.01 4,207,491 +0.34(+0.22%)
Jan 22, 2015 156.03 156.13 150.48 154.67 4,233,923 +0.03(+0.02%)
Jan 21, 2015 150.99 155.54 150.62 154.64 3,622,648 +5.72(+3.84%)
Jan 20, 2015 149.60 149.80 145.68 148.91 2,625,948 -2.55(-1.69%)
Jan 16, 2015 147.28 151.78 145.58 151.47 5,007,407 +6.57(+4.54%)
Jan 15, 2015 153.89 153.92 144.69 144.90 3,619,791 -5.04(-3.36%)
Jan 14, 2015 144.08 150.31 141.76 149.94 5,322,613 +3.99(+2.73%)
Jan 13, 2015 148.00 149.87 143.40 145.95 3,809,957 -0.82(-0.56%)
Jan 12, 2015 150.72 150.94 145.07 146.77 3,353,855 -7.35(-4.77%)
Jan 09, 2015 153.58 155.01 149.60 154.12 3,838,829 +1.19(+0.78%)
Jan 08, 2015 149.02 154.16 147.82 152.93 3,490,369 +5.00(+3.38%)
Jan 07, 2015 152.53 152.93 146.40 147.93 2,785,551 -1.50(-1.00%)
Jan 06, 2015 153.24 155.32 147.01 149.43 3,675,255 -4.67(-3.03%)
Jan 05, 2015 160.73 161.07 152.87 154.09 3,204,796 -10.56(-6.41%)
Jan 02, 2015 161.07 166.15 159.47 164.65 1,602,705 +1.67(+1.02%)
Dec 31, 2014 161.28 162.98 162.98 162.98 2,060,240 -0.31(-0.19%)
Dec 30, 2014 165.43 166.86 162.60 163.29 1,690,143 -2.31(-1.40%)
Dec 29, 2014 165.50 169.31 163.66 165.60 1,588,884 -0.61(-0.37%)
Dec 26, 2014 168.12 169.69 164.27 166.21 1,341,648 -0.82(-0.49%)
Dec 24, 2014 168.46 167.03 167.03 167.03 1,485,318 -3.03(-1.78%)
Dec 23, 2014 166.66 170.23 166.04 170.06 2,184,864 +4.63(+2.80%)
Dec 22, 2014 167.03 168.32 163.35 165.43 2,440,637 -4.84(-2.84%)
Dec 19, 2014 164.65 170.27 161.07 170.27 3,294,856 +8.71(+5.39%)
Dec 18, 2014 165.45 168.03 156.30 161.56 4,240,873 +0.71(+0.44%)
Dec 17, 2014 148.81 163.42 148.81 160.84 5,748,358 +12.07(+8.11%)
Dec 16, 2014 143.75 155.18 142.53 148.77 4,354,002 +3.83(+2.64%)
Dec 15, 2014 149.96 152.06 144.30 144.94 3,887,358 -4.00(-2.69%)
Dec 12, 2014 148.67 152.67 146.13 148.94 3,419,347 -1.46(-0.97%)
Dec 11, 2014 151.52 156.23 149.82 150.40 3,532,057 -1.12(-0.74%)
Dec 10, 2014 154.77 154.94 149.52 151.52 3,393,321 -7.63(-4.79%)
Dec 09, 2014 151.28 159.22 151.21 159.15 3,695,296 +7.36(+4.85%)
Dec 08, 2014 161.08 161.08 151.32 151.79 4,421,537 -11.39(-6.98%)
Dec 05, 2014 166.30 168.37 165.69 163.18 2,896,604 -4.07(-2.43%)
Dec 04, 2014 169.86 171.25 166.64 167.25 2,934,271 -5.66(-3.27%)
Dec 03, 2014 170.71 176.32 169.76 172.91 2,949,204 +3.76(+2.22%)
Dec 02, 2014 168.03 175.46 166.78 169.15 3,268,942 -0.75(-0.44%)
Dec 01, 2014 173.01 174.00 165.23 169.90 5,199,552 -3.29(-1.90%)
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%)
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.