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 )

154.14 -1.31 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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, 2008 181.19 181.68 177.65 178.85 273,280 -0.62(-0.34%)
Aug 28, 2008 185.02 185.02 174.82 179.47 771,151 -3.48(-1.90%)
Aug 27, 2008 180.86 185.67 180.86 182.94 542,444 +4.78(+2.68%)
Aug 26, 2008 174.01 180.38 174.01 178.17 185,839 +5.17(+2.99%)
Aug 25, 2008 174.62 176.54 170.92 173.00 218,259 -2.50(-1.43%)
Aug 22, 2008 178.52 178.52 170.72 175.50 949,402 -4.16(-2.32%)
Aug 21, 2008 178.65 181.58 177.35 179.66 628,107 +2.96(+1.67%)
Aug 20, 2008 172.19 177.71 170.50 176.70 1,273,680 +6.89(+4.06%)
Aug 19, 2008 164.74 170.14 161.59 169.81 1,202,095 +6.31(+3.86%)
Aug 18, 2008 169.88 170.46 162.50 163.51 211,537 -4.88(-2.90%)
Aug 15, 2008 172.28 172.28 165.26 168.38 0 -2.54(-1.48%)
Aug 14, 2008 174.07 174.56 167.93 170.92 1,673,605 -3.64(-2.09%)
Aug 13, 2008 168.03 179.92 166.04 174.56 1,266,266 +8.16(+4.90%)
Aug 12, 2008 167.38 169.13 165.59 166.40 496,381 +1.46(+0.89%)
Aug 11, 2008 168.09 168.09 161.04 164.94 437,217 -1.33(-0.80%)
Aug 08, 2008 165.07 167.57 162.60 166.27 284,001 -1.17(-0.70%)
Aug 07, 2008 173.75 175.66 167.44 167.44 858,317 -4.48(-2.61%)
Aug 06, 2008 164.22 171.99 164.22 171.93 638,741 +7.51(+4.57%)
Aug 05, 2008 162.50 166.47 159.74 164.42 641,209 +0.55(+0.34%)
Aug 04, 2008 177.39 177.39 162.34 163.87 1,010,212 -12.06(-6.85%)
Aug 01, 2008 175.50 180.15 174.75 175.92 539,782 -0.39(-0.22%)
Jul 31, 2008 184.67 184.67 175.70 176.31 972,529 -5.69(-3.12%)
Jul 30, 2008 172.25 184.08 170.50 182.00 882,839 +9.85(+5.72%)
Jul 29, 2008 172.15 177.13 168.84 172.15 1,034,806 -2.37(-1.36%)
Jul 28, 2008 175.01 180.38 173.88 174.53 716,725 +0.62(+0.35%)
Jul 25, 2008 175.89 179.95 173.84 173.91 679,217 -0.36(-0.20%)
Jul 24, 2008 177.13 179.24 167.77 174.27 1,098,551 -2.57(-1.45%)
Jul 23, 2008 185.28 185.64 174.92 176.83 561,796 -8.51(-4.59%)
Jul 22, 2008 195.46 195.55 184.99 185.35 360,648 -12.25(-6.20%)
Jul 21, 2008 189.38 197.60 187.14 197.60 285,607 +9.16(+4.86%)
Jul 18, 2008 187.10 192.92 185.93 188.44 486,509 +0.10(+0.05%)
Jul 17, 2008 198.38 198.93 183.01 188.34 765,201 -8.58(-4.36%)
Jul 16, 2008 199.81 202.83 192.79 196.92 506,895 -5.43(-2.68%)
Jul 15, 2008 210.50 210.57 201.70 202.35 174,466 -7.83(-3.73%)
Jul 14, 2008 214.18 214.18 207.25 210.18 390,783 +0.39(+0.19%)
Jul 11, 2008 212.36 213.47 204.46 209.79 147,624 +1.33(+0.64%)
Jul 10, 2008 199.68 208.46 198.54 208.46 247,645 +9.42(+4.74%)
Jul 09, 2008 206.47 210.54 199.03 199.03 473,575 -6.50(-3.16%)
Jul 08, 2008 206.51 206.51 195.88 205.53 441,818 -4.42(-2.11%)
Jul 07, 2008 215.22 217.72 206.08 209.95 374,125 -7.57(-3.48%)
Jul 04, 2008 227.47 227.47 212.49 217.52 403,229 +0.00(+0.00%)
Jul 03, 2008 227.47 227.47 212.49 217.52 403,229 -6.21(-2.77%)
Jul 02, 2008 233.51 237.38 222.63 223.73 935,877 -6.79(-2.95%)
Jul 01, 2008 226.82 230.62 225.82 230.52 178,340 +2.68(+1.17%)
Jun 30, 2008 225.75 228.75 225.10 227.85 85,419 +5.06(+2.27%)
Jun 27, 2008 220.12 223.83 219.90 222.79 105,012 +3.28(+1.50%)
Jun 26, 2008 223.18 224.45 216.13 219.51 156,668 -2.37(-1.07%)
Jun 25, 2008 224.25 224.25 217.07 221.88 157,275 -2.93(-1.30%)
Jun 24, 2008 232.60 232.60 224.61 224.80 89,086 -6.95(-3.00%)
Jun 23, 2008 225.52 231.76 223.54 231.76 54,193 +8.90(+4.00%)
Jun 20, 2008 225.62 227.57 221.59 222.85 148,774 -1.75(-0.78%)
Jun 19, 2008 232.08 232.90 223.41 224.61 204,144 -5.52(-2.40%)
Jun 18, 2008 230.82 230.82 225.93 230.13 165,958 +0.97(+0.43%)
Jun 17, 2008 224.22 230.59 223.41 229.16 107,371 +7.05(+3.18%)
Jun 16, 2008 222.40 223.80 221.26 222.11 126,922 +3.31(+1.52%)
Jun 13, 2008 219.47 220.68 216.71 218.79 417,664 +1.24(+0.57%)
Jun 12, 2008 223.15 223.15 216.74 217.56 227,837 -4.97(-2.23%)
Jun 11, 2008 221.62 224.28 219.41 222.53 358,479 +2.92(+1.33%)
Jun 10, 2008 222.11 227.51 215.87 219.60 429,458 -6.40(-2.83%)
Jun 09, 2008 220.58 227.53 220.58 226.01 214,873 +5.59(+2.54%)
Jun 06, 2008 225.68 227.63 220.32 220.42 246,014 -1.40(-0.63%)
Jun 05, 2008 210.60 221.81 210.60 221.81 730,727 +11.67(+5.55%)
Jun 04, 2008 216.09 216.09 209.63 210.15 606,341 -5.30(-2.46%)
Jun 03, 2008 218.66 220.84 214.50 215.44 325,690 -1.53(-0.70%)
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.