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 )

134.81 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2012 147.23 148.18 142.78 144.26 3,217,079 -2.75(-1.87%)
Feb 28, 2012 148.67 149.91 145.77 147.01 1,912,865 -1.75(-1.18%)
Feb 27, 2012 148.30 150.22 147.24 148.76 1,906,307 -0.41(-0.28%)
Feb 24, 2012 149.18 150.20 148.45 149.18 1,163,348 +0.49(+0.33%)
Feb 23, 2012 146.11 148.76 144.65 148.69 2,306,179 +1.94(+1.33%)
Feb 22, 2012 148.23 148.64 146.43 146.75 2,382,687 -1.44(-0.97%)
Feb 21, 2012 148.62 149.06 147.16 148.18 1,856,952 +1.00(+0.68%)
Feb 17, 2012 148.08 148.35 145.94 147.18 1,305,265 +0.41(+0.28%)
Feb 16, 2012 143.90 147.16 142.44 146.77 2,129,323 +2.75(+1.91%)
Feb 15, 2012 144.24 145.97 142.98 144.02 2,784,223 +1.12(+0.78%)
Feb 14, 2012 141.69 143.56 141.54 142.90 1,507,723 +1.09(+0.77%)
Feb 13, 2012 141.76 142.39 139.69 141.81 870,622 +2.16(+1.55%)
Feb 10, 2012 139.99 140.59 138.87 139.64 1,411,992 -0.95(-0.67%)
Feb 09, 2012 141.06 141.47 138.40 140.59 1,227,303 +0.05(+0.03%)
Feb 08, 2012 140.88 141.83 138.99 140.54 1,454,562 +0.17(+0.12%)
Feb 07, 2012 138.50 140.64 136.51 140.37 2,138,491 +1.56(+1.12%)
Feb 06, 2012 135.71 138.87 134.73 138.82 1,592,565 +2.85(+2.09%)
Feb 03, 2012 135.39 136.22 134.60 135.97 1,130,058 +2.46(+1.84%)
Feb 02, 2012 133.08 134.81 132.13 133.52 1,481,165 +0.78(+0.59%)
Feb 01, 2012 134.12 134.32 131.76 132.74 1,527,623 +0.00(+0.00%)
Jan 31, 2012 134.83 135.22 131.30 132.74 1,426,189 -0.83(-0.62%)
Jan 30, 2012 133.64 134.39 131.81 133.56 1,024,938 -1.78(-1.31%)
Jan 27, 2012 132.86 135.82 132.84 135.34 1,331,757 +1.56(+1.16%)
Jan 26, 2012 138.91 139.39 133.13 133.78 1,648,711 -4.23(-3.07%)
Jan 25, 2012 133.86 138.45 132.40 138.01 1,833,611 +3.72(+2.77%)
Jan 24, 2012 133.56 134.59 132.28 134.29 1,266,941 -0.51(-0.38%)
Jan 23, 2012 131.86 135.19 131.55 134.81 2,414,172 +3.99(+3.05%)
Jan 20, 2012 131.55 131.69 129.70 130.82 1,777,372 -0.80(-0.61%)
Jan 19, 2012 133.32 133.61 131.08 131.62 1,812,705 -1.00(-0.75%)
Jan 18, 2012 129.75 132.62 128.80 132.62 1,610,281 +3.09(+2.38%)
Jan 17, 2012 129.99 130.57 128.38 129.53 1,901,217 +1.43(+1.12%)
Jan 13, 2012 129.02 129.45 127.07 128.09 1,769,433 -2.19(-1.68%)
Jan 12, 2012 130.99 132.28 129.87 130.28 2,610,737 -1.19(-0.91%)
Jan 11, 2012 133.81 134.12 131.06 131.47 2,010,812 -2.43(-1.82%)
Jan 10, 2012 134.71 135.27 133.35 133.91 2,094,780 +1.80(+1.36%)
Jan 09, 2012 133.03 133.59 131.72 132.10 1,547,262 -0.66(-0.49%)
Jan 06, 2012 134.39 134.85 132.64 132.76 1,283,532 -1.46(-1.09%)
Jan 05, 2012 133.05 135.10 131.62 134.22 1,465,335 -0.24(-0.18%)
Jan 04, 2012 132.52 134.76 131.38 134.46 1,452,070 +6.32(+4.93%)
Dec 30, 2011 127.66 128.97 127.63 128.14 919,237 +0.05(+0.04%)
Dec 29, 2011 126.78 128.36 126.44 128.09 788,529 +1.61(+1.27%)
Dec 28, 2011 129.87 130.26 125.76 126.49 1,286,453 -3.36(-2.59%)
Dec 27, 2011 128.26 130.62 128.09 129.84 1,005,586 +1.34(+1.04%)
Dec 23, 2011 128.85 129.45 127.51 128.51 741,884 +2.07(+1.63%)
Dec 21, 2011 124.42 126.73 122.43 126.44 2,195,458 +1.92(+1.54%)
Dec 20, 2011 120.72 124.82 120.67 124.52 2,151,237 +6.30(+5.33%)
Dec 19, 2011 122.45 122.81 117.66 118.22 2,631,665 -3.60(-2.95%)
Dec 16, 2011 120.67 122.60 119.89 121.82 3,232,980 +3.75(+3.17%)
Dec 15, 2011 120.43 120.76 117.06 118.07 3,493,314 -0.05(-0.04%)
Dec 14, 2011 122.16 122.16 117.45 118.12 4,088,657 -5.33(-4.32%)
Dec 13, 2011 127.65 130.15 122.23 123.45 2,585,522 -3.43(-2.71%)
Dec 12, 2011 128.95 129.29 124.60 126.89 2,284,882 -4.68(-3.56%)
Dec 09, 2011 127.46 132.07 127.46 131.57 2,094,727 +4.61(+3.63%)
Dec 08, 2011 132.53 133.32 126.48 126.96 2,478,340 -6.12(-4.60%)
Dec 07, 2011 134.50 134.57 131.52 133.08 2,809,796 -2.26(-1.67%)
Dec 06, 2011 134.11 136.63 132.91 135.34 2,401,610 +0.77(+0.57%)
Dec 05, 2011 135.91 136.49 133.10 134.57 2,001,944 +1.73(+1.30%)
Dec 02, 2011 133.27 135.36 132.47 132.84 2,260,953 +1.15(+0.88%)
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.