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 )

144.61 -1.96 (-1.34%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 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 (%)
Nov 30, 2007 157.13 157.55 155.71 156.84 34,607 +0.39(+0.25%)
Nov 29, 2007 157.16 157.58 155.90 156.45 75,207 +1.07(+0.69%)
Nov 28, 2007 155.22 155.51 152.98 155.38 42,321 +1.33(+0.86%)
Nov 27, 2007 154.41 154.89 151.44 154.06 76,846 -2.17(-1.39%)
Nov 26, 2007 161.59 161.62 156.22 156.22 50,798 -3.62(-2.27%)
Nov 23, 2007 157.84 160.74 157.56 159.84 2,474 +2.46(+1.56%)
Nov 21, 2007 159.00 160.29 157.39 157.39 80,033 -3.04(-1.89%)
Nov 20, 2007 160.52 161.78 159.00 160.42 31,648 +0.84(+0.53%)
Nov 19, 2007 161.17 161.94 158.84 159.58 81,858 -2.33(-1.44%)
Nov 16, 2007 160.62 162.36 160.29 161.91 56,150 +2.26(+1.42%)
Nov 15, 2007 162.43 163.20 158.16 159.65 138,596 -3.49(-2.14%)
Nov 14, 2007 165.47 165.92 162.75 163.14 33,844 +1.00(+0.62%)
Nov 13, 2007 161.23 162.43 157.39 162.14 110,598 +2.91(+1.83%)
Nov 12, 2007 165.01 165.01 158.78 159.23 156,270 -7.24(-4.35%)
Nov 09, 2007 167.34 168.18 165.24 166.47 84,433 -2.84(-1.68%)
Nov 08, 2007 170.09 171.71 166.76 169.31 88,107 +0.58(+0.34%)
Nov 07, 2007 171.93 173.26 168.73 168.73 118,923 -3.72(-2.16%)
Nov 06, 2007 170.48 172.45 170.03 172.45 54,046 +3.85(+2.28%)
Nov 05, 2007 166.24 169.12 166.02 168.60 113,723 -0.55(-0.33%)
Nov 02, 2007 168.41 169.57 167.12 169.15 83,034 +1.84(+1.10%)
Nov 01, 2007 168.34 170.83 167.02 167.31 68,648 -3.72(-2.17%)
Oct 31, 2007 167.41 171.03 166.53 171.03 47,642 +5.53(+3.34%)
Oct 30, 2007 167.73 167.83 165.44 165.50 78,084 -3.98(-2.35%)
Oct 29, 2007 169.54 169.77 168.12 169.47 40,588 +1.36(+0.81%)
Oct 26, 2007 167.08 168.12 166.79 168.12 12,529 +4.43(+2.71%)
Oct 25, 2007 161.65 164.01 161.59 163.69 66,792 +2.26(+1.40%)
Oct 24, 2007 159.03 161.69 158.16 161.43 71,401 +1.94(+1.22%)
Oct 23, 2007 159.84 160.84 157.81 159.49 13,890 +0.06(+0.04%)
Oct 22, 2007 158.49 159.42 156.48 159.42 176,803 -1.00(-0.62%)
Oct 19, 2007 164.88 164.88 160.42 160.42 48,910 -6.21(-3.72%)
Oct 18, 2007 164.79 166.63 164.63 166.63 52,839 +1.52(+0.92%)
Oct 17, 2007 166.34 166.60 163.56 165.11 71,804 -0.68(-0.41%)
Oct 16, 2007 165.01 166.37 165.01 165.79 67,318 -0.03(-0.02%)
Oct 15, 2007 165.92 166.40 164.53 165.82 33,133 +1.94(+1.18%)
Oct 12, 2007 162.85 164.66 162.85 163.88 21,377 +1.03(+0.63%)
Oct 11, 2007 163.85 165.76 161.23 162.85 87,891 +6.47(+4.13%)
Oct 10, 2007 159.71 162.59 156.38 156.38 97,759 -3.91(-2.44%)
Oct 09, 2007 158.10 160.29 157.42 160.29 36,412 +3.43(+2.18%)
Oct 08, 2007 157.87 158.55 156.48 156.87 60,109 -1.39(-0.88%)
Oct 05, 2007 156.68 158.65 156.61 158.26 151,775 +1.81(+1.16%)
Oct 04, 2007 153.15 156.61 153.02 156.45 67,565 +2.13(+1.38%)
Oct 03, 2007 153.28 155.35 153.06 154.31 53,056 -0.84(-0.54%)
Oct 02, 2007 154.35 155.45 153.18 155.16 39,134 +1.00(+0.65%)
Oct 01, 2007 153.25 154.38 152.80 154.15 21,686 +2.13(+1.40%)
Sep 28, 2007 152.67 153.09 151.63 152.02 46,435 -0.32(-0.21%)
Sep 27, 2007 152.02 152.50 151.79 152.34 20,511 +1.20(+0.79%)
Sep 26, 2007 152.12 152.83 149.53 151.15 33,751 -0.06(-0.04%)
Sep 25, 2007 150.79 151.34 150.11 151.21 22,676 -1.13(-0.74%)
Sep 24, 2007 153.93 154.19 152.20 152.34 33,473 -2.04(-1.32%)
Sep 21, 2007 153.93 155.16 153.93 154.38 32,545 +1.23(+0.80%)
Sep 20, 2007 152.57 153.44 152.54 153.15 34,494 +0.06(+0.04%)
Sep 19, 2007 154.51 154.83 152.09 153.09 31,122 +0.97(+0.64%)
Sep 18, 2007 147.91 152.70 147.17 152.12 34,556 +3.78(+2.55%)
Sep 17, 2007 149.01 150.15 148.17 148.34 104,349 -0.84(-0.56%)
Sep 14, 2007 147.85 149.66 147.82 149.18 92,191 +1.23(+0.83%)
Sep 13, 2007 148.04 149.27 147.85 147.95 117,621 +0.23(+0.15%)
Sep 12, 2007 146.10 148.21 146.10 147.72 148,650 +2.97(+2.05%)
Sep 11, 2007 142.94 144.94 141.64 144.75 33,411 +2.59(+1.82%)
Sep 10, 2007 142.94 143.29 139.61 142.16 43,032 -0.71(-0.50%)
Sep 07, 2007 142.61 143.42 141.58 142.87 29,297 -2.36(-1.62%)
Sep 06, 2007 145.88 145.98 144.42 145.23 105,834 +1.07(+0.74%)
Sep 05, 2007 143.58 144.36 142.87 144.16 96,584 +0.71(+0.50%)
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.