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 )

151.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 30, 2009 100.23 101.47 96.36 97.21 0 -1.59(-1.61%)
Jan 29, 2009 99.39 100.85 98.41 98.80 571,557 -2.80(-2.75%)
Jan 28, 2009 99.06 102.25 97.70 101.60 684,325 +4.00(+4.10%)
Jan 27, 2009 99.45 99.68 95.71 97.60 389,710 -1.92(-1.93%)
Jan 26, 2009 97.31 101.50 96.82 99.52 650,177 +2.86(+2.96%)
Jan 23, 2009 89.96 97.57 89.05 96.66 944,154 +4.42(+4.79%)
Jan 22, 2009 93.54 94.80 90.32 92.24 520,935 -3.38(-3.54%)
Jan 21, 2009 90.48 95.94 89.96 95.62 633,050 +6.89(+7.77%)
Jan 20, 2009 93.41 94.97 88.34 88.73 805,213 -5.79(-6.12%)
Jan 16, 2009 95.62 96.92 91.42 94.51 473,586 +1.04(+1.11%)
Jan 15, 2009 92.76 93.99 87.62 93.47 824,468 +0.26(+0.28%)
Jan 14, 2009 95.75 96.40 91.52 93.21 575,576 -5.13(-5.22%)
Jan 13, 2009 95.45 99.09 95.26 98.35 1,116,495 +2.60(+2.72%)
Jan 12, 2009 100.00 100.00 94.84 95.75 1,309,647 -4.88(-4.85%)
Jan 09, 2009 104.55 104.94 99.39 100.62 502,176 -4.03(-3.85%)
Jan 08, 2009 101.99 104.91 101.43 104.65 784,077 +1.23(+1.19%)
Jan 07, 2009 107.02 107.02 101.14 103.42 840,226 -5.36(-4.93%)
Jan 06, 2009 109.07 112.52 108.52 108.78 2,652,893 +1.53(+1.42%)
Jan 05, 2009 102.38 109.20 102.38 107.25 888,734 +4.81(+4.70%)
Jan 02, 2009 96.43 103.45 96.43 102.44 0 +6.11(+6.34%)
Jan 01, 2009 95.00 97.57 93.89 96.33 0 +0.00(+0.00%)
Dec 31, 2008 95.00 97.57 93.89 96.33 605,326 +1.43(+1.51%)
Dec 30, 2008 92.95 95.10 90.32 94.90 730,953 +2.70(+2.93%)
Dec 29, 2008 91.10 92.76 90.09 92.20 514,133 +2.21(+2.46%)
Dec 26, 2008 88.43 90.16 87.63 89.99 152,357 +1.82(+2.06%)
Dec 24, 2008 87.69 88.50 86.42 88.17 211,665 -0.62(-0.70%)
Dec 23, 2008 89.86 90.42 86.97 88.79 391,255 +0.42(+0.48%)
Dec 22, 2008 93.80 94.41 86.71 88.37 569,248 -5.49(-5.85%)
Dec 19, 2008 92.24 96.33 92.07 93.86 589,488 +1.50(+1.62%)
Dec 18, 2008 97.92 97.92 90.90 92.37 726,702 -5.27(-5.39%)
Dec 17, 2008 96.62 100.36 96.40 97.63 1,286,863 -0.07(-0.07%)
Dec 16, 2008 95.13 98.02 94.09 97.70 749,336 +4.36(+4.67%)
Dec 15, 2008 97.50 99.71 91.20 93.34 977,701 -1.72(-1.81%)
Dec 12, 2008 91.03 96.46 90.09 95.06 1,026,027 -1.23(-1.28%)
Dec 11, 2008 98.51 103.09 94.67 96.30 1,002,718 -1.59(-1.63%)
Dec 10, 2008 94.12 99.10 93.70 97.89 646,423 +7.15(+7.88%)
Dec 09, 2008 88.11 93.99 87.39 90.74 490,121 +1.95(+2.20%)
Dec 08, 2008 87.65 90.77 86.26 88.79 762,166 +6.60(+8.03%)
Dec 05, 2008 80.47 82.29 74.39 82.19 606,385 -0.15(-0.18%)
Dec 04, 2008 91.65 92.79 80.24 82.34 851,674 -10.25(-11.07%)
Dec 03, 2008 89.47 92.92 88.21 92.59 727,162 +0.33(+0.35%)
Dec 02, 2008 90.64 93.67 87.75 92.27 803,024 +3.12(+3.50%)
Dec 01, 2008 95.62 97.08 89.02 89.15 418,034 -11.86(-11.74%)
Nov 28, 2008 102.41 102.60 97.37 101.01 185,290 -2.18(-2.11%)
Nov 26, 2008 93.50 103.55 92.59 103.19 642,074 +8.48(+8.96%)
Nov 25, 2008 94.54 96.20 91.29 94.71 729,041 +1.59(+1.71%)
Nov 24, 2008 87.78 96.36 87.36 93.11 403,113 +7.12(+8.28%)
Nov 21, 2008 77.74 86.29 76.51 86.00 860,583 +11.21(+14.99%)
Nov 20, 2008 88.82 88.82 74.43 74.78 592,100 -16.12(-17.73%)
Nov 19, 2008 97.18 99.39 90.87 90.90 427,617 -8.16(-8.23%)
Nov 18, 2008 98.87 100.62 94.41 99.06 244,875 +1.59(+1.63%)
Nov 17, 2008 98.93 102.15 97.31 97.47 188,013 -1.98(-1.99%)
Nov 14, 2008 102.54 105.39 98.38 99.45 488,712 -4.75(-4.55%)
Nov 13, 2008 94.09 104.23 88.50 104.20 586,134 +10.63(+11.36%)
Nov 12, 2008 99.22 100.33 93.31 93.57 255,774 -9.59(-9.29%)
Nov 11, 2008 104.10 105.37 101.08 103.16 260,248 -3.90(-3.64%)
Nov 10, 2008 111.44 111.44 104.42 107.06 306,958 +1.75(+1.67%)
Nov 07, 2008 103.35 106.86 101.69 105.30 242,502 +3.09(+3.02%)
Nov 06, 2008 107.25 108.16 99.61 102.21 391,558 -6.73(-6.18%)
Nov 05, 2008 111.38 115.08 107.84 108.94 321,617 -4.84(-4.26%)
Nov 04, 2008 109.33 115.25 109.20 113.78 463,397 +8.29(+7.86%)
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.