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 )

157.02 +0.16 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 172.48 175.76 171.99 174.69 95,230 +1.23(+0.71%)
Mar 28, 2008 172.67 176.38 172.25 173.45 41,630 +0.57(+0.33%)
Mar 27, 2008 176.54 176.54 172.84 172.88 23,984 -2.13(-1.22%)
Mar 26, 2008 171.24 175.96 171.24 175.01 34,553 +4.29(+2.51%)
Mar 25, 2008 167.80 171.41 167.80 170.72 31,538 +2.96(+1.76%)
Mar 24, 2008 164.52 169.03 163.90 167.77 29,200 +4.61(+2.83%)
Mar 21, 2008 162.47 163.64 153.82 163.15 327,225 +0.00(+0.00%)
Mar 20, 2008 162.47 163.64 153.82 163.15 327,194 +0.29(+0.18%)
Mar 19, 2008 172.45 173.32 162.86 162.86 126,183 -10.59(-6.11%)
Mar 18, 2008 170.79 173.46 169.46 173.45 101,079 +6.37(+3.81%)
Mar 17, 2008 172.51 177.61 163.96 167.08 144,131 -7.67(-4.39%)
Mar 14, 2008 180.70 180.70 172.09 174.75 90,711 -3.06(-1.72%)
Mar 13, 2008 172.15 178.56 168.38 177.81 109,818 +4.58(+2.65%)
Mar 12, 2008 175.60 176.83 172.84 173.23 61,137 -2.89(-1.64%)
Mar 11, 2008 174.01 176.44 170.98 176.12 41,001 +7.12(+4.21%)
Mar 10, 2008 173.03 173.03 168.32 169.00 114,829 -2.50(-1.46%)
Mar 07, 2008 172.22 174.04 169.10 171.50 59,230 -2.02(-1.16%)
Mar 06, 2008 179.24 179.24 173.42 173.52 119,122 -5.00(-2.80%)
Mar 05, 2008 177.09 178.52 175.53 178.52 56,799 +3.06(+1.74%)
Mar 04, 2008 178.75 179.30 172.22 175.47 121,375 -3.51(-1.96%)
Mar 03, 2008 177.78 180.51 175.66 178.98 227,899 +1.92(+1.08%)
Feb 29, 2008 179.40 179.56 175.66 177.06 754,595 -4.26(-2.35%)
Feb 28, 2008 179.01 181.97 179.01 181.32 300,259 +3.77(+2.12%)
Feb 27, 2008 178.10 180.83 176.83 177.55 114,669 -2.73(-1.51%)
Feb 26, 2008 179.08 180.90 175.50 180.28 189,667 +1.79(+1.00%)
Feb 25, 2008 172.87 178.69 172.58 178.49 129,894 +6.50(+3.78%)
Feb 22, 2008 171.67 172.09 167.60 171.99 234,213 +2.08(+1.22%)
Feb 21, 2008 175.01 175.01 169.62 169.91 229,975 -4.45(-2.55%)
Feb 20, 2008 171.05 174.92 170.95 174.36 122,702 +0.97(+0.56%)
Feb 19, 2008 169.65 173.39 169.65 173.39 293,505 +8.68(+5.27%)
Feb 18, 2008 165.91 165.98 161.92 164.71 0 +0.00(+0.00%)
Feb 15, 2008 165.91 165.98 161.92 164.71 161,475 -1.98(-1.19%)
Feb 14, 2008 168.77 168.90 166.69 166.69 170,167 -0.39(-0.23%)
Feb 13, 2008 165.98 167.28 164.52 167.08 253,901 +3.15(+1.92%)
Feb 12, 2008 164.78 167.38 162.66 163.93 231,628 -0.97(-0.59%)
Feb 11, 2008 161.36 164.94 159.58 164.91 87,168 +4.91(+3.07%)
Feb 08, 2008 155.77 160.39 155.77 160.00 107,352 +4.97(+3.21%)
Feb 07, 2008 151.22 155.66 151.22 155.03 184,706 +2.50(+1.64%)
Feb 06, 2008 155.94 156.03 152.20 152.52 96,921 -2.34(-1.51%)
Feb 05, 2008 156.72 159.25 154.54 154.86 102,829 -6.01(-3.74%)
Feb 04, 2008 159.93 161.72 158.28 160.88 117,939 +1.33(+0.83%)
Feb 01, 2008 156.81 159.77 156.65 159.54 34,708 +3.41(+2.19%)
Jan 31, 2008 151.84 157.85 151.84 156.13 126,952 +0.94(+0.61%)
Jan 30, 2008 154.21 159.12 153.95 155.19 214,090 +0.26(+0.17%)
Jan 29, 2008 154.08 155.68 153.56 154.93 78,423 +2.34(+1.53%)
Jan 28, 2008 148.69 152.69 147.42 152.59 137,593 +2.70(+1.80%)
Jan 25, 2008 153.40 154.18 148.85 149.89 47,670 -1.72(-1.14%)
Jan 24, 2008 149.21 151.71 147.94 151.61 64,491 +4.91(+3.35%)
Jan 23, 2008 144.89 146.71 137.51 146.71 128,884 -1.53(-1.03%)
Jan 22, 2008 144.20 149.73 144.20 148.23 90,530 -4.19(-2.75%)
Jan 21, 2008 151.39 154.41 144.98 152.43 0 +0.00(+0.00%)
Jan 18, 2008 151.39 154.41 144.98 152.43 400,704 +1.30(+0.86%)
Jan 17, 2008 157.82 160.58 150.64 151.13 78,310 -6.99(-4.42%)
Jan 16, 2008 162.34 162.40 156.33 158.11 198,044 -5.17(-3.16%)
Jan 15, 2008 165.91 166.40 162.96 163.28 130,306 -5.59(-3.31%)
Jan 14, 2008 166.79 169.29 166.76 168.87 76,184 +4.39(+2.67%)
Jan 11, 2008 165.20 166.50 164.13 164.48 39,476 -1.53(-0.92%)
Jan 10, 2008 163.96 166.34 163.12 166.01 54,707 -0.16(-0.10%)
Jan 09, 2008 164.39 166.30 162.57 166.17 166,521 +2.34(+1.43%)
Jan 08, 2008 165.82 169.00 163.83 163.83 128,952 -2.63(-1.58%)
Jan 07, 2008 168.71 168.71 164.58 166.47 98,737 -1.07(-0.64%)
Jan 04, 2008 170.40 170.63 167.38 167.54 106,812 -4.78(-2.77%)
Jan 03, 2008 173.55 173.88 172.19 172.32 132,743 +0.39(+0.23%)
Jan 02, 2008 171.63 172.58 170.14 171.93 59,181 +2.92(+1.73%)
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.