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 (%)
Oct 31, 2006 120.25 122.40 119.18 122.40 19,753 +1.59(+1.32%)
Oct 30, 2006 121.88 122.07 120.77 120.80 25,507 -1.76(-1.43%)
Oct 27, 2006 124.48 125.22 122.56 122.56 9,015 -1.69(-1.36%)
Oct 26, 2006 126.07 126.07 123.18 124.25 11,015 -0.75(-0.60%)
Oct 25, 2006 122.53 125.14 122.53 125.00 10,122 +2.08(+1.69%)
Oct 24, 2006 120.71 122.92 120.71 122.92 12,030 +2.89(+2.41%)
Oct 23, 2006 119.28 120.97 119.02 120.02 4,030 -0.33(-0.27%)
Oct 20, 2006 122.23 122.23 119.70 120.35 10,892 -2.11(-1.73%)
Oct 19, 2006 121.13 122.46 120.25 122.46 5,169 +2.86(+2.39%)
Oct 18, 2006 119.76 120.71 119.18 119.60 3,538 -0.26(-0.22%)
Oct 17, 2006 120.77 120.77 118.82 119.86 6,553 -1.56(-1.28%)
Oct 16, 2006 118.79 121.42 118.59 121.42 15,569 +3.45(+2.92%)
Oct 13, 2006 117.00 118.69 116.77 117.98 341,751 +2.14(+1.85%)
Oct 12, 2006 114.24 115.96 114.24 115.83 1,415 +2.53(+2.24%)
Oct 11, 2006 114.73 114.73 112.81 113.30 11,292 -1.62(-1.41%)
Oct 10, 2006 112.61 115.05 112.61 114.92 29,507 +2.41(+2.14%)
Oct 09, 2006 114.47 114.78 112.29 112.52 3,538 -0.55(-0.49%)
Oct 06, 2006 112.13 113.38 111.09 113.07 22,522 +0.13(+0.12%)
Oct 05, 2006 113.10 113.46 111.54 112.94 51,999 +2.24(+2.03%)
Oct 04, 2006 113.33 110.76 106.93 110.70 18,615 +1.62(+1.49%)
Oct 03, 2006 112.94 112.94 108.97 109.07 66,461 -4.48(-3.95%)
Oct 02, 2006 114.99 116.03 113.56 113.56 6,215 -1.92(-1.66%)
Sep 29, 2006 115.25 116.22 114.63 115.47 10,676 +0.03(+0.03%)
Sep 28, 2006 115.64 116.42 114.89 115.44 27,999 -0.91(-0.78%)
Sep 27, 2006 116.12 116.35 113.26 116.35 92,245 +2.18(+1.91%)
Sep 26, 2006 111.31 114.17 111.15 114.17 9,353 +3.12(+2.81%)
Sep 25, 2006 109.33 111.51 108.26 111.05 21,722 +0.03(+0.03%)
Sep 22, 2006 113.13 113.13 110.89 111.02 117,968 -1.69(-1.50%)
Sep 21, 2006 112.42 114.04 112.32 112.71 64,368 +1.50(+1.34%)
Sep 20, 2006 113.23 114.04 111.02 111.22 55,814 -2.50(-2.20%)
Sep 19, 2006 116.55 116.55 113.30 113.72 128,091 -2.63(-2.26%)
Sep 18, 2006 114.56 116.74 114.56 116.35 1,384 +2.63(+2.32%)
Sep 15, 2006 113.13 114.11 113.04 113.72 1,507 -0.02(-0.01%)
Sep 14, 2006 117.46 117.46 113.59 113.73 4,923 -3.59(-3.06%)
Sep 13, 2006 116.25 117.91 116.25 117.33 12,584 +2.27(+1.98%)
Sep 12, 2006 116.19 116.81 114.56 115.05 210,459 -0.81(-0.70%)
Sep 11, 2006 118.95 118.95 115.38 115.86 218,367 -4.03(-3.36%)
Sep 08, 2006 122.79 122.79 119.89 119.89 96,214 -3.35(-2.72%)
Sep 07, 2006 123.83 124.44 123.24 123.24 5,938 -1.27(-1.02%)
Sep 06, 2006 126.88 126.88 124.51 124.51 830 -3.83(-2.99%)
Sep 05, 2006 126.62 128.51 126.62 128.34 47,507 +1.23(+0.97%)
Sep 01, 2006 126.26 127.30 126.26 127.11 16,307 +1.53(+1.22%)
Aug 31, 2006 125.81 126.13 125.58 125.58 523 +0.94(+0.76%)
Aug 30, 2006 127.99 127.99 124.64 124.64 3,076 -2.80(-2.19%)
Aug 29, 2006 127.01 127.43 126.46 127.43 3,261 -0.97(-0.76%)
Aug 28, 2006 129.61 129.61 128.41 128.41 738 -1.85(-1.42%)
Aug 25, 2006 131.30 131.50 129.84 130.26 48,091 +2.73(+2.14%)
Aug 24, 2006 126.49 127.53 126.49 127.53 4,707 +1.53(+1.21%)
Aug 23, 2006 128.51 128.51 126.00 126.00 1,723 -2.14(-1.67%)
Aug 22, 2006 128.02 128.51 127.69 128.15 1,261 +0.78(+0.61%)
Aug 21, 2006 127.24 127.37 127.08 127.37 861 +0.94(+0.74%)
Aug 18, 2006 126.33 126.43 124.77 126.43 3,046 +1.36(+1.09%)
Aug 17, 2006 125.22 125.68 124.61 125.06 3,046 -1.53(-1.21%)
Aug 16, 2006 127.95 128.96 126.59 126.59 3,476 -0.72(-0.56%)
Aug 15, 2006 127.01 127.53 126.52 127.30 2,646 +0.98(+0.77%)
Aug 14, 2006 129.22 129.22 125.78 126.33 1,876 -3.41(-2.63%)
Aug 11, 2006 130.59 130.85 129.35 129.74 2,369 -0.81(-0.62%)
Aug 10, 2006 130.98 131.40 129.58 130.55 2,799 -1.46(-1.11%)
Aug 09, 2006 132.05 133.64 131.59 132.02 2,861 +1.23(+0.94%)
Aug 08, 2006 130.65 132.11 130.65 130.78 1,876 +0.19(+0.15%)
Aug 07, 2006 130.13 131.17 129.58 130.59 2,307 +1.43(+1.11%)
Aug 04, 2006 130.49 130.49 128.93 129.16 4,184 -1.04(-0.80%)
Aug 03, 2006 130.00 131.11 129.35 130.20 2,492 -0.52(-0.40%)
Aug 02, 2006 132.44 133.54 130.72 130.72 3,692 -0.68(-0.52%)
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.