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

132.67 +0.48 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 95.68 94.37 94.37 94.37 421,177 -0.94(-0.99%)
Dec 30, 2009 95.58 95.60 94.69 95.31 340,737 -0.46(-0.48%)
Dec 29, 2009 96.91 96.94 95.54 95.77 589,935 -0.62(-0.64%)
Dec 28, 2009 97.14 97.60 96.00 96.39 335,003 -0.27(-0.28%)
Dec 24, 2009 96.18 96.94 96.06 96.66 302,249 +0.62(+0.64%)
Dec 23, 2009 95.31 96.13 94.53 96.04 450,712 +1.40(+1.48%)
Dec 22, 2009 94.44 94.83 93.89 94.65 747,557 +0.62(+0.66%)
Dec 21, 2009 93.62 94.35 93.41 94.03 364,539 +1.10(+1.18%)
Dec 18, 2009 92.29 93.30 92.17 92.93 1,100,310 +1.69(+1.86%)
Dec 17, 2009 90.89 92.05 90.42 91.23 695,055 -0.58(-0.63%)
Dec 16, 2009 91.64 92.23 91.10 91.81 976,828 +1.01(+1.11%)
Dec 15, 2009 90.23 90.98 89.78 90.80 758,622 +0.52(+0.58%)
Dec 14, 2009 90.32 90.37 89.98 90.28 1,520,095 +3.64(+4.20%)
Dec 11, 2009 87.28 87.48 86.21 86.64 860,082 -0.20(-0.24%)
Dec 10, 2009 85.69 87.17 85.44 86.85 1,079,655 +1.89(+2.22%)
Dec 09, 2009 85.59 86.30 83.98 84.96 781,233 -0.36(-0.43%)
Dec 08, 2009 86.12 86.64 85.07 85.32 1,233,265 -1.52(-1.75%)
Dec 07, 2009 86.67 88.35 86.21 86.85 877,196 +0.07(+0.08%)
Dec 04, 2009 87.85 89.35 85.69 86.78 1,656,540 +0.00(+0.00%)
Dec 03, 2009 87.94 88.67 86.64 86.78 1,121,715 -1.30(-1.47%)
Dec 02, 2009 89.10 89.43 87.76 88.07 696,365 -0.82(-0.92%)
Dec 01, 2009 88.51 89.23 88.14 88.89 761,114 +1.59(+1.82%)
Nov 30, 2009 87.19 88.46 86.48 87.30 987,799 -0.36(-0.41%)
Nov 27, 2009 86.21 88.21 86.03 87.67 656,484 -2.52(-2.80%)
Nov 25, 2009 88.17 90.39 87.48 90.19 1,483,976 +2.18(+2.48%)
Nov 24, 2009 87.89 88.10 86.05 88.01 1,273,409 +0.55(+0.62%)
Nov 23, 2009 88.55 89.35 87.05 87.46 1,152,100 +0.95(+1.10%)
Nov 20, 2009 86.76 87.10 85.78 86.51 1,528,001 -0.68(-0.78%)
Nov 19, 2009 88.82 88.82 86.69 87.19 962,673 -2.27(-2.54%)
Nov 18, 2009 90.60 90.73 89.07 89.46 1,502,954 -0.91(-1.01%)
Nov 17, 2009 91.35 91.35 89.87 90.37 787,078 -1.02(-1.12%)
Nov 16, 2009 90.82 92.17 90.64 91.39 714,610 +1.89(+2.11%)
Nov 13, 2009 89.12 90.12 88.42 89.51 903,909 +0.30(+0.33%)
Nov 12, 2009 90.94 91.53 88.85 89.21 899,984 -2.34(-2.56%)
Nov 11, 2009 92.78 93.37 90.80 91.55 639,851 -0.43(-0.47%)
Nov 10, 2009 92.10 92.71 90.76 91.98 793,274 -0.23(-0.25%)
Nov 09, 2009 90.92 92.33 90.92 92.21 918,633 +2.30(+2.55%)
Nov 06, 2009 89.98 91.37 89.20 89.92 1,104,650 -1.05(-1.15%)
Nov 05, 2009 90.26 91.05 88.87 90.96 667,917 +1.32(+1.47%)
Nov 04, 2009 91.23 91.48 89.30 89.64 1,129,689 -0.11(-0.13%)
Nov 03, 2009 86.28 90.02 85.57 89.76 1,262,057 +2.25(+2.57%)
Nov 02, 2009 88.17 89.67 85.85 87.51 1,702,018 +0.11(+0.13%)
Oct 30, 2009 91.64 91.73 86.55 87.39 1,975,801 -4.68(-5.09%)
Oct 29, 2009 89.55 92.19 89.37 92.08 1,081,999 +3.39(+3.82%)
Oct 28, 2009 93.17 93.39 88.39 88.69 1,440,082 -4.91(-5.25%)
Oct 27, 2009 93.90 94.96 92.80 93.60 1,079,445 +0.20(+0.22%)
Oct 26, 2009 95.35 97.96 92.96 93.39 875,527 -1.66(-1.75%)
Oct 23, 2009 95.67 95.85 94.39 95.05 808,140 -2.18(-2.24%)
Oct 22, 2009 97.21 97.48 95.38 97.23 621,155 -0.59(-0.60%)
Oct 21, 2009 98.21 100.39 97.58 97.83 870,698 -0.75(-0.76%)
Oct 20, 2009 96.92 98.67 96.89 98.58 722,569 +0.25(+0.25%)
Oct 19, 2009 97.37 98.51 96.67 98.33 666,351 +1.16(+1.19%)
Oct 16, 2009 97.26 97.48 96.00 97.17 1,054,779 -0.20(-0.21%)
Oct 15, 2009 93.92 97.39 93.71 97.37 877,494 +2.70(+2.86%)
Oct 14, 2009 95.42 95.42 93.73 94.67 863,059 +1.02(+1.09%)
Oct 13, 2009 93.19 93.83 91.23 93.64 789,442 +0.45(+0.49%)
Oct 12, 2009 94.12 94.48 92.58 93.19 751,116 +1.30(+1.41%)
Oct 09, 2009 91.87 92.37 90.92 91.89 705,862 -0.15(-0.16%)
Oct 08, 2009 90.12 92.33 89.71 92.04 955,497 +3.06(+3.44%)
Oct 07, 2009 88.78 89.69 87.80 88.98 886,026 +0.11(+0.13%)
Oct 06, 2009 87.87 89.35 87.64 88.87 1,040,771 +2.20(+2.54%)
Oct 05, 2009 83.62 86.98 83.62 86.67 916,067 +2.77(+3.31%)
Oct 02, 2009 83.32 84.73 82.19 83.89 1,017,583 -0.50(-0.59%)
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.