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 (%)
Aug 31, 2010 125.42 127.22 124.51 125.56 2,478 -1.01(-0.80%)
Aug 30, 2010 126.56 128.26 126.47 126.56 1,116,013 -0.81(-0.64%)
Aug 27, 2010 125.83 127.48 122.72 127.38 960,138 +3.48(+2.81%)
Aug 26, 2010 125.10 126.04 123.31 123.89 1,123,376 +0.06(+0.05%)
Aug 25, 2010 124.25 124.81 121.91 123.83 1,006,126 -1.01(-0.81%)
Aug 24, 2010 125.78 126.37 123.99 124.84 948,093 -2.80(-2.19%)
Aug 23, 2010 128.75 129.10 127.44 127.64 699,248 +0.29(+0.23%)
Aug 20, 2010 128.58 128.71 126.30 127.35 750,544 -1.99(-1.54%)
Aug 19, 2010 131.03 131.03 128.78 129.33 796,675 -1.92(-1.46%)
Aug 18, 2010 132.26 132.30 130.31 131.25 820,118 -1.07(-0.81%)
Aug 17, 2010 131.81 133.08 130.93 132.33 870,505 +2.18(+1.68%)
Aug 16, 2010 130.38 130.76 129.30 130.15 945,986 -0.85(-0.65%)
Aug 13, 2010 130.99 132.33 130.63 130.99 716,988 +0.10(+0.07%)
Aug 12, 2010 129.98 132.49 129.82 130.90 1,215,943 -1.53(-1.16%)
Aug 11, 2010 135.39 135.39 131.94 132.43 1,202,797 -5.31(-3.85%)
Aug 10, 2010 137.02 138.55 136.33 137.73 919,409 -1.40(-1.01%)
Aug 09, 2010 138.84 139.56 137.90 139.13 583,683 +1.40(+1.02%)
Aug 06, 2010 137.73 138.91 136.04 137.73 1,193,107 -1.79(-1.28%)
Aug 05, 2010 137.64 139.91 137.31 139.52 1,378,666 +0.32(+0.23%)
Aug 04, 2010 136.85 139.30 136.85 139.20 1,769,822 +2.74(+2.00%)
Aug 03, 2010 135.58 137.67 134.67 136.46 1,739,896 +0.46(+0.34%)
Aug 02, 2010 134.51 136.43 134.35 136.01 1,025,541 +3.88(+2.93%)
Jul 30, 2010 132.13 132.85 129.79 132.13 1,436,549 -0.52(-0.39%)
Jul 29, 2010 132.49 134.33 130.76 132.65 1,992,912 +1.20(+0.92%)
Jul 28, 2010 132.69 133.52 131.29 131.45 1,495,506 -1.43(-1.08%)
Jul 27, 2010 136.24 136.43 131.81 132.88 1,899,833 -2.34(-1.73%)
Jul 26, 2010 132.85 135.23 132.75 135.23 1,429,598 +2.28(+1.71%)
Jul 23, 2010 132.88 133.01 130.34 132.95 2,433,278 +0.78(+0.59%)
Jul 22, 2010 131.29 133.27 131.07 132.16 9,213 +2.57(+1.98%)
Jul 21, 2010 132.20 132.59 128.75 129.59 1,550,189 -1.53(-1.17%)
Jul 20, 2010 126.04 131.61 125.39 131.12 1,382,873 +3.35(+2.63%)
Jul 19, 2010 128.75 128.78 126.21 127.77 768,894 -0.13(-0.10%)
Jul 16, 2010 127.90 131.48 127.35 127.90 1,243,329 -4.53(-3.42%)
Jul 15, 2010 132.36 132.91 129.79 132.43 1,236,412 +0.00(+0.00%)
Jul 14, 2010 132.36 133.63 130.86 132.43 979,485 -0.52(-0.39%)
Jul 13, 2010 132.59 133.50 132.13 132.95 693,490 +1.95(+1.49%)
Jul 12, 2010 131.35 132.62 129.79 130.99 837,244 -0.78(-0.59%)
Jul 09, 2010 131.78 132.33 130.60 131.78 680,372 +0.13(+0.10%)
Jul 08, 2010 131.22 132.08 128.71 131.65 1,235,340 +2.15(+1.66%)
Jul 07, 2010 125.36 129.56 124.48 129.50 1,249,884 +5.08(+4.08%)
Jul 06, 2010 126.79 128.49 123.24 124.42 1,974,303 +0.03(+0.03%)
Jul 02, 2010 124.38 127.22 123.37 124.38 1,591,167 -1.04(-0.83%)
Jul 01, 2010 126.50 127.83 122.36 125.42 2,171,194 -1.76(-1.38%)
Jun 30, 2010 127.18 129.72 126.63 127.18 61 -0.16(-0.13%)
Jun 29, 2010 130.05 130.86 126.83 127.35 1,758,046 -7.91(-5.85%)
Jun 25, 2010 135.26 136.33 132.33 135.26 1,568,879 +1.79(+1.34%)
Jun 24, 2010 135.91 136.89 132.69 133.47 1,209,173 -2.61(-1.91%)
Jun 23, 2010 136.53 137.28 135.00 136.07 1,422,058 -0.39(-0.29%)
Jun 22, 2010 141.84 141.84 136.10 136.46 1,660,262 -5.21(-3.68%)
Jun 21, 2010 145.52 146.26 140.70 141.67 1,958,352 -1.56(-1.09%)
Jun 18, 2010 143.24 143.30 140.99 143.24 1,834,305 +0.54(+0.38%)
Jun 17, 2010 144.23 144.36 141.04 142.70 1,532,165 -1.14(-0.79%)
Jun 16, 2010 142.80 145.14 142.08 143.84 1,409,264 +0.26(+0.18%)
Jun 15, 2010 141.17 143.94 140.94 143.58 1,499,929 +3.94(+2.82%)
Jun 14, 2010 141.27 143.58 139.58 139.64 1,158,445 -0.20(-0.14%)
Jun 11, 2010 137.30 139.84 136.29 139.84 1,117,362 +1.14(+0.82%)
Jun 10, 2010 134.60 138.70 134.60 138.70 1,415,785 +6.63(+5.02%)
Jun 09, 2010 135.25 137.14 131.22 132.07 1,322,120 -0.91(-0.69%)
Jun 08, 2010 131.84 133.63 129.89 132.98 1,793,510 +1.46(+1.11%)
Jun 07, 2010 133.33 135.77 131.25 131.51 1,608,168 -1.40(-1.05%)
Jun 04, 2010 132.91 140.23 131.84 132.91 2,301,033 -6.11(-4.40%)
Jun 03, 2010 136.55 139.51 134.18 139.03 2,451,877 +3.51(+2.59%)
Jun 02, 2010 128.88 135.55 128.72 135.51 1,996,610 +7.28(+5.68%)
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.