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 )

149.14 +1.07 (+0.72%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 (%)
Jul 31, 2014 259.29 259.90 253.91 254.69 2,642,820 -6.46(-2.47%)
Jul 30, 2014 264.87 266.39 260.00 261.15 2,290,535 -2.47(-0.94%)
Jul 29, 2014 261.56 265.44 261.56 263.62 1,346,887 +1.05(+0.40%)
Jul 28, 2014 265.21 266.43 260.95 262.57 1,499,351 -3.48(-1.31%)
Jul 25, 2014 268.29 268.49 265.44 266.05 1,346,381 -3.92(-1.45%)
Jul 24, 2014 271.03 271.84 268.02 269.98 1,287,620 +0.24(+0.09%)
Jul 23, 2014 267.71 269.94 266.56 269.74 1,428,191 +1.89(+0.71%)
Jul 22, 2014 266.76 269.03 265.95 267.85 1,652,798 +2.23(+0.84%)
Jul 21, 2014 264.12 266.09 262.40 265.61 1,358,935 +0.44(+0.17%)
Jul 18, 2014 261.99 265.78 261.59 265.17 985,484 +3.45(+1.32%)
Jul 17, 2014 268.12 270.21 261.01 261.72 1,489,563 -5.31(-1.99%)
Jul 16, 2014 263.65 267.51 263.14 267.04 1,417,411 +4.77(+1.82%)
Jul 15, 2014 267.00 267.88 260.17 262.26 2,149,751 -6.02(-2.24%)
Jul 14, 2014 266.70 269.54 266.66 268.29 999,228 +3.35(+1.26%)
Jul 11, 2014 268.02 268.59 264.73 264.94 1,105,791 -3.99(-1.48%)
Jul 10, 2014 267.34 270.52 266.22 268.93 2,428,866 -3.96(-1.45%)
Jul 09, 2014 270.62 272.95 269.88 272.89 980,816 +2.61(+0.96%)
Jul 08, 2014 270.55 271.19 267.04 270.28 1,518,554 -0.47(-0.18%)
Jul 07, 2014 276.00 276.37 270.28 270.76 946,647 -5.78(-2.09%)
Jul 03, 2014 276.95 276.54 276.54 276.54 215,386 +0.51(+0.18%)
Jul 02, 2014 277.25 278.77 275.29 276.03 791,689 -1.62(-0.58%)
Jul 01, 2014 278.57 279.71 277.05 277.66 664,695 -0.68(-0.24%)
Jun 30, 2014 276.68 278.47 274.95 278.33 787,965 +1.96(+0.71%)
Jun 27, 2014 273.46 276.61 273.46 276.37 720,197 +1.28(+0.47%)
Jun 26, 2014 276.34 276.37 271.84 275.09 758,816 -0.68(-0.25%)
Jun 25, 2014 270.62 276.20 270.05 275.76 1,520,887 +4.33(+1.60%)
Jun 24, 2014 281.14 282.43 270.74 271.43 1,973,443 -10.86(-3.85%)
Jun 23, 2014 282.32 284.29 281.68 282.29 829,506 +0.51(+0.18%)
Jun 20, 2014 280.70 282.26 278.64 281.78 970,451 +2.41(+0.86%)
Jun 19, 2014 276.81 279.38 275.73 279.38 960,793 +2.80(+1.01%)
Jun 18, 2014 272.45 276.67 272.45 276.57 573,066 +2.94(+1.07%)
Jun 17, 2014 271.98 274.11 270.53 273.64 940,593 +0.44(+0.16%)
Jun 16, 2014 272.56 274.11 271.19 273.20 1,022,426 +0.74(+0.27%)
Jun 13, 2014 270.56 272.45 267.36 272.45 1,193,529 +3.11(+1.15%)
Jun 12, 2014 267.49 271.41 266.75 269.35 2,045,380 +3.55(+1.33%)
Jun 11, 2014 261.95 266.28 261.14 265.80 1,156,805 +2.60(+0.99%)
Jun 10, 2014 263.68 264.79 262.29 263.20 454,466 -0.51(-0.19%)
Jun 06, 2014 261.85 264.59 261.85 263.71 578,018 +1.76(+0.67%)
Jun 05, 2014 260.13 262.09 256.96 261.95 696,978 +2.26(+0.87%)
Jun 04, 2014 258.27 260.40 256.79 259.69 392,064 +0.71(+0.27%)
Jun 03, 2014 256.96 259.05 255.68 258.98 510,144 +1.82(+0.71%)
Jun 02, 2014 260.23 262.19 256.75 257.16 793,530 -2.94(-1.13%)
May 30, 2014 262.19 262.56 259.03 260.10 736,638 -2.67(-1.02%)
May 29, 2014 258.51 262.97 257.46 262.76 800,103 +4.69(+1.82%)
May 28, 2014 255.10 258.81 253.21 258.07 1,426,499 +2.90(+1.14%)
May 27, 2014 252.87 255.51 251.86 255.17 944,184 +2.73(+1.08%)
May 23, 2014 254.32 252.43 252.43 252.43 726,511 -3.51(-1.37%)
May 22, 2014 256.21 257.90 254.49 255.94 792,016 +0.67(+0.26%)
May 21, 2014 253.75 255.68 251.93 255.27 1,159,442 +4.29(+1.71%)
May 20, 2014 253.55 253.55 250.00 250.98 607,847 -1.92(-0.76%)
May 19, 2014 248.92 254.44 248.92 252.91 683,081 +2.36(+0.94%)
May 16, 2014 251.32 251.76 247.13 250.54 1,216,900 -0.13(-0.05%)
May 15, 2014 252.06 252.60 245.95 250.68 2,698,107 -2.57(-1.01%)
May 14, 2014 254.97 256.45 253.04 253.24 970,528 -2.67(-1.04%)
May 13, 2014 254.73 256.65 253.18 255.91 873,995 +2.19(+0.86%)
May 12, 2014 251.93 254.97 251.56 253.72 585,569 +2.40(+0.95%)
May 09, 2014 251.76 252.23 249.66 251.32 745,929 -0.44(-0.17%)
May 08, 2014 257.77 258.85 251.49 251.76 1,476,514 -7.77(-2.99%)
May 07, 2014 261.25 262.56 255.13 259.52 974,748 +0.24(+0.09%)
May 06, 2014 261.92 262.70 259.02 259.29 1,016,986 -1.01(-0.39%)
May 05, 2014 260.00 262.93 257.73 260.30 478,974 -0.61(-0.23%)
May 02, 2014 259.49 263.14 258.24 260.91 538,809 +1.72(+0.66%)
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.