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 )

155.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2010 155.97 158.44 155.84 157.24 751,616 -0.65(-0.41%)
Nov 29, 2010 156.49 158.48 155.12 157.89 1,686,107 +0.62(+0.39%)
Nov 26, 2010 157.30 158.22 156.59 157.27 298,774 -1.04(-0.66%)
Nov 24, 2010 156.39 158.31 158.31 158.31 1,085,440 +2.80(+1.80%)
Nov 23, 2010 156.78 156.94 154.70 155.51 1,185,270 -3.33(-2.09%)
Nov 22, 2010 158.28 159.06 155.87 158.84 1,511,808 +0.29(+0.19%)
Nov 19, 2010 156.88 158.61 155.22 158.54 1,254,881 +1.47(+0.93%)
Nov 18, 2010 155.64 157.66 155.58 157.08 1,190,588 +3.26(+2.12%)
Nov 17, 2010 153.23 154.79 152.32 153.82 1,994,247 +0.91(+0.60%)
Nov 16, 2010 154.24 154.24 151.63 152.90 2,344,732 -2.74(-1.76%)
Nov 15, 2010 158.15 158.15 155.64 155.64 744,640 -0.95(-0.60%)
Nov 12, 2010 157.73 158.35 155.38 156.59 1,479,319 -2.90(-1.82%)
Nov 11, 2010 156.91 159.55 156.91 159.49 1,265,544 +1.34(+0.85%)
Nov 10, 2010 156.94 158.18 154.53 158.15 1,499,191 +2.61(+1.68%)
Nov 09, 2010 157.01 158.97 154.79 155.54 1,731,518 +1.96(+1.27%)
Nov 08, 2010 151.40 153.75 150.85 153.59 1,267,527 +1.58(+1.04%)
Nov 05, 2010 151.66 152.02 150.43 152.01 1,315,598 +0.41(+0.27%)
Nov 04, 2010 149.64 151.70 149.45 151.60 1,240,677 +4.11(+2.78%)
Nov 03, 2010 147.46 147.75 145.08 147.49 1,781,216 +0.62(+0.42%)
Nov 02, 2010 145.73 147.13 144.98 146.87 686,988 +1.95(+1.35%)
Nov 01, 2010 145.96 147.62 144.04 144.92 1,131,815 +1.99(+1.39%)
Oct 29, 2010 141.46 143.19 141.10 142.93 1,110,094 +1.01(+0.71%)
Oct 28, 2010 143.09 143.25 141.12 141.92 916,956 +0.03(+0.02%)
Oct 27, 2010 141.30 141.89 139.51 141.89 855,589 -1.17(-0.82%)
Oct 25, 2010 144.04 145.50 143.06 143.06 1,687,396 +0.26(+0.18%)
Oct 22, 2010 143.22 143.61 142.11 142.80 1,792,855 +0.39(+0.27%)
Oct 21, 2010 144.46 145.21 141.04 142.41 1,366,371 -1.53(-1.06%)
Oct 20, 2010 144.33 144.75 142.67 143.94 942,553 +0.95(+0.66%)
Oct 19, 2010 144.69 145.08 142.02 142.99 1,367,957 -3.88(-2.64%)
Oct 18, 2010 144.85 147.69 144.85 146.87 819,888 +1.14(+0.78%)
Oct 15, 2010 147.79 147.79 144.30 145.73 881,097 -0.07(-0.05%)
Oct 14, 2010 146.09 147.26 144.88 145.80 829,183 -0.29(-0.20%)
Oct 13, 2010 145.31 146.58 144.82 146.09 1,389,819 +2.22(+1.54%)
Oct 12, 2010 143.94 144.27 141.59 143.88 1,449,216 -0.19(-0.14%)
Oct 11, 2010 143.61 145.41 143.61 144.07 750,009 +0.55(+0.39%)
Oct 08, 2010 143.52 144.07 140.81 143.52 990,365 +2.28(+1.62%)
Oct 07, 2010 142.93 142.93 140.35 141.23 908,939 -0.72(-0.51%)
Oct 06, 2010 140.68 142.70 140.63 141.95 1,322,542 +1.04(+0.74%)
Oct 05, 2010 139.21 141.53 138.89 140.91 1,035,088 +3.45(+2.51%)
Oct 04, 2010 138.99 139.54 136.70 137.45 849,799 -1.79(-1.29%)
Oct 01, 2010 139.25 139.93 137.91 139.25 862,147 +1.50(+1.09%)
Sep 30, 2010 139.31 139.31 135.86 137.75 1,259,779 +0.03(+0.02%)
Sep 29, 2010 134.72 138.04 134.42 137.71 1,214,167 +3.10(+2.30%)
Sep 28, 2010 134.06 135.01 132.14 134.62 910,809 +0.85(+0.63%)
Sep 27, 2010 134.72 134.78 133.57 133.77 1,104,934 -0.36(-0.27%)
Sep 24, 2010 132.04 134.65 131.94 134.13 1,447,335 +2.93(+2.24%)
Sep 23, 2010 131.13 132.50 130.51 131.19 1,288,340 -1.08(-0.81%)
Sep 22, 2010 133.64 135.11 131.78 132.27 1,558,081 -1.40(-1.05%)
Sep 21, 2010 134.65 134.68 132.47 133.67 1,341,845 -0.59(-0.44%)
Sep 20, 2010 132.92 134.68 131.75 134.26 1,346,920 +2.18(+1.65%)
Sep 17, 2010 132.07 133.80 131.62 132.07 1,178,201 -1.56(-1.16%)
Sep 15, 2010 133.83 134.02 132.88 133.63 1,350,995 -1.17(-0.87%)
Sep 14, 2010 134.35 136.33 134.09 134.80 1,116,556 -0.33(-0.24%)
Sep 13, 2010 135.29 135.45 133.50 135.13 715,659 +1.63(+1.22%)
Sep 10, 2010 132.52 134.15 132.52 133.50 657,139 +1.47(+1.11%)
Sep 09, 2010 134.67 134.67 131.51 132.03 540,358 -0.16(-0.12%)
Sep 08, 2010 131.12 132.62 131.12 132.20 589,658 +1.34(+1.02%)
Sep 07, 2010 132.10 132.26 130.49 130.86 764,644 -2.47(-1.86%)
Sep 03, 2010 133.01 133.66 131.78 133.34 711,031 +2.28(+1.74%)
Sep 02, 2010 130.05 131.19 128.68 131.06 1,157,525 +1.40(+1.08%)
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.