Skip to main content

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

145.47 +0.26 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 149.21 149.79 147.72 148.27 10,827 +0.94(+0.64%)
Jun 28, 2007 149.31 149.31 146.91 147.33 126,314 -0.71(-0.48%)
Jun 27, 2007 144.49 148.21 143.49 148.04 113,599 +2.36(+1.62%)
Jun 26, 2007 150.66 150.66 145.69 145.69 68,462 -5.53(-3.66%)
Jun 25, 2007 153.64 153.22 150.76 151.21 17,293 -2.75(-1.78%)
Jun 22, 2007 155.80 155.28 152.60 153.96 55,593 -2.20(-1.41%)
Jun 21, 2007 154.41 156.19 153.73 156.16 35,113 +2.74(+1.78%)
Jun 20, 2007 158.26 158.26 153.22 153.42 69,793 -4.03(-2.56%)
Jun 19, 2007 157.00 158.52 156.61 157.45 62,739 -1.29(-0.81%)
Jun 18, 2007 158.29 158.74 157.29 158.74 33,009 +1.62(+1.03%)
Jun 15, 2007 157.61 157.61 156.58 157.13 42,599 +1.33(+0.85%)
Jun 14, 2007 154.67 155.87 154.67 155.80 35,020 +2.94(+1.92%)
Jun 13, 2007 150.63 153.12 150.56 152.86 23,480 +2.78(+1.85%)
Jun 12, 2007 150.28 151.79 148.92 150.08 35,267 -0.16(-0.11%)
Jun 11, 2007 150.02 151.21 149.60 150.24 14,880 +0.97(+0.65%)
Jun 08, 2007 147.50 149.34 147.50 149.27 97,574 +0.74(+0.50%)
Jun 07, 2007 152.44 152.80 148.53 148.53 19,799 -3.56(-2.34%)
Jun 06, 2007 153.57 153.57 151.63 152.09 57,263 -2.75(-1.77%)
Jun 05, 2007 154.99 155.22 153.96 154.83 4,300 -0.45(-0.29%)
Jun 04, 2007 152.21 155.28 152.80 155.28 132,037 +3.33(+2.19%)
Jun 01, 2007 151.92 152.99 151.76 151.96 77,496 +1.65(+1.10%)
May 31, 2007 150.60 150.86 149.82 150.31 55,964 -0.23(-0.15%)
May 30, 2007 146.75 150.53 146.75 150.53 23,450 +2.81(+1.90%)
May 29, 2007 148.04 148.27 146.62 147.72 78,084 -0.16(-0.11%)
May 25, 2007 147.14 147.88 146.75 147.88 31,524 +2.39(+1.64%)
May 24, 2007 149.34 149.82 145.23 145.49 76,289 -2.91(-1.96%)
May 23, 2007 149.69 150.57 148.40 148.40 59,212 -0.55(-0.37%)
May 22, 2007 149.82 150.63 148.95 148.95 15,746 -0.87(-0.58%)
May 21, 2007 148.95 150.34 148.24 149.82 53,365 +2.23(+1.51%)
May 18, 2007 146.85 147.95 146.85 147.59 89,963 +2.36(+1.62%)
May 17, 2007 142.16 146.27 141.97 145.23 47,859 +2.42(+1.70%)
May 16, 2007 142.00 142.97 140.77 142.81 70,566 +0.61(+0.43%)
May 15, 2007 142.87 143.91 142.06 142.19 9,930 -0.45(-0.32%)
May 14, 2007 143.65 143.65 142.49 142.65 4,733 -0.10(-0.07%)
May 11, 2007 140.61 142.94 140.61 142.74 20,758 +2.84(+2.03%)
May 10, 2007 141.81 141.81 139.54 139.90 78,300 -1.49(-1.05%)
May 09, 2007 142.29 142.71 140.97 141.39 14,942 -1.75(-1.22%)
May 08, 2007 142.23 143.23 141.06 143.13 19,551 +0.23(+0.16%)
May 07, 2007 143.07 143.27 142.55 142.91 8,383 -1.52(-1.05%)
May 04, 2007 144.00 145.13 142.91 144.42 16,736 +0.94(+0.65%)
May 03, 2007 142.61 144.00 142.13 143.49 22,460 +0.10(+0.07%)
May 02, 2007 141.94 143.78 141.94 143.39 5,537 +2.68(+1.91%)
May 01, 2007 140.06 140.87 139.45 140.71 3,186 +0.91(+0.65%)
Apr 30, 2007 142.71 143.07 139.74 139.80 7,424 -2.33(-1.64%)
Apr 27, 2007 141.71 142.45 141.68 142.13 1,082 +0.00(+0.00%)
Apr 26, 2007 141.29 142.97 141.09 142.13 2,165 -0.32(-0.23%)
Apr 25, 2007 140.61 143.13 140.42 142.45 38,578 +3.07(+2.20%)
Apr 24, 2007 139.74 139.93 139.16 139.38 11,663 -0.06(-0.05%)
Apr 23, 2007 138.19 139.51 138.19 139.45 20,603 +1.49(+1.08%)
Apr 20, 2007 137.60 137.96 136.73 137.96 31,710 +1.91(+1.40%)
Apr 19, 2007 136.47 136.86 135.96 136.05 5,847 -1.75(-1.27%)
Apr 18, 2007 138.22 138.48 137.51 137.80 28,616 -1.29(-0.93%)
Apr 17, 2007 140.64 140.64 138.41 139.09 21,253 -0.87(-0.62%)
Apr 16, 2007 139.64 140.25 138.99 139.96 12,745 -0.10(-0.07%)
Apr 13, 2007 139.41 140.06 138.86 140.06 11,044 +0.65(+0.46%)
Apr 12, 2007 137.93 139.80 137.93 139.41 2,010 +2.23(+1.63%)
Apr 11, 2007 137.60 138.25 136.99 137.18 114,929 -0.19(-0.14%)
Apr 10, 2007 136.34 137.70 136.34 137.38 9,311 +1.87(+1.38%)
Apr 09, 2007 134.89 136.60 134.89 135.50 14,354 +0.48(+0.36%)
Apr 05, 2007 134.79 135.24 134.50 135.02 4,052 +1.33(+0.99%)
Apr 04, 2007 132.63 133.92 132.34 133.69 2,474 +0.48(+0.36%)
Apr 03, 2007 131.69 133.47 131.69 133.21 1,639 +0.29(+0.22%)
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.