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 )

156.21 +0.73 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 29, 2014 265.68 267.41 267.41 267.41 892,556 +3.35(+1.27%)
Aug 28, 2014 262.30 264.23 261.25 264.06 1,024,392 +1.52(+0.58%)
Aug 27, 2014 265.00 265.38 261.93 262.54 761,322 -1.39(-0.53%)
Aug 26, 2014 264.26 266.05 263.75 263.92 1,129,852 +1.01(+0.39%)
Aug 25, 2014 259.39 263.55 259.25 262.91 1,428,965 +4.70(+1.82%)
Aug 22, 2014 259.29 259.52 256.62 258.21 793,079 -1.66(-0.64%)
Aug 21, 2014 257.60 260.17 254.79 259.86 1,082,265 +2.10(+0.81%)
Aug 20, 2014 256.99 258.24 255.57 257.77 1,058,234 +0.51(+0.20%)
Aug 19, 2014 256.07 259.15 255.06 257.26 1,122,969 +2.47(+0.97%)
Aug 18, 2014 253.71 255.30 251.98 254.79 934,297 +1.49(+0.59%)
Aug 15, 2014 250.26 253.47 250.12 253.30 1,060,147 +3.72(+1.49%)
Aug 14, 2014 251.88 253.71 249.14 249.58 2,095,922 -2.91(-1.15%)
Aug 13, 2014 253.13 255.13 251.51 252.49 1,231,779 +0.17(+0.07%)
Aug 12, 2014 255.97 256.38 250.97 252.32 1,746,456 -4.80(-1.87%)
Aug 11, 2014 258.04 261.01 256.99 257.12 1,195,695 +0.10(+0.04%)
Aug 08, 2014 249.75 256.07 249.51 257.02 2,671,236 +7.58(+3.04%)
Aug 07, 2014 252.35 253.03 247.18 249.44 2,009,308 -1.22(-0.49%)
Aug 06, 2014 249.31 254.38 246.91 250.66 2,334,355 +1.22(+0.49%)
Aug 05, 2014 255.09 256.07 246.74 249.44 3,189,857 -6.97(-2.72%)
Aug 04, 2014 249.85 257.06 248.29 256.41 2,334,564 +6.90(+2.77%)
Aug 01, 2014 254.04 254.18 246.13 249.51 3,357,887 -5.18(-2.03%)
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%)
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.