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

135.41 +2.74 (+2.07%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 131.86 134.16 130.54 131.69 2,158,801 -0.79(-0.60%)
Nov 30, 2011 129.46 132.58 129.46 132.48 1,896,178 +7.52(+6.01%)
Nov 29, 2011 123.40 126.07 122.42 124.97 2,336,468 +1.95(+1.58%)
Nov 28, 2011 120.74 123.86 120.74 123.02 2,202,262 +7.42(+6.42%)
Nov 25, 2011 116.80 118.75 115.60 115.60 891,076 -1.92(-1.63%)
Nov 23, 2011 120.95 121.31 117.52 117.52 2,376,910 -5.64(-4.58%)
Nov 22, 2011 123.74 125.66 121.60 123.16 2,318,429 -1.10(-0.89%)
Nov 21, 2011 124.70 124.87 120.81 124.27 2,507,968 -2.40(-1.90%)
Nov 18, 2011 127.63 128.76 125.40 126.67 2,603,837 -0.19(-0.15%)
Nov 17, 2011 131.54 132.60 125.97 126.86 4,246,144 -5.47(-4.14%)
Nov 16, 2011 132.50 137.04 131.71 132.34 3,589,227 -1.61(-1.20%)
Nov 15, 2011 131.93 134.95 130.80 133.94 2,177,163 +1.73(+1.31%)
Nov 14, 2011 132.10 134.07 130.25 132.22 1,961,549 -2.33(-1.73%)
Nov 11, 2011 134.09 135.70 133.59 134.55 1,429,912 +2.47(+1.87%)
Nov 10, 2011 132.00 133.78 128.11 132.07 3,439,309 +2.98(+2.31%)
Nov 09, 2011 134.43 134.43 128.96 129.09 3,772,252 -9.12(-6.60%)
Nov 08, 2011 138.03 138.48 134.07 138.22 4,200,059 +1.39(+1.02%)
Nov 07, 2011 137.00 138.15 133.85 136.83 3,158,693 +0.26(+0.19%)
Nov 04, 2011 133.34 136.97 131.83 136.56 3,351,967 +1.90(+1.41%)
Nov 03, 2011 133.61 135.48 129.57 134.67 3,588,907 +3.79(+2.90%)
Nov 02, 2011 128.13 131.23 127.20 130.87 4,088,320 +6.05(+4.85%)
Nov 01, 2011 123.43 126.86 121.80 124.82 3,844,558 -4.49(-3.47%)
Oct 31, 2011 134.11 134.52 129.31 129.31 2,585,210 -7.30(-5.34%)
Oct 28, 2011 134.38 137.98 134.38 136.61 3,054,223 -0.02(-0.02%)
Oct 27, 2011 133.73 138.51 131.35 136.63 5,421,038 +8.74(+6.83%)
Oct 26, 2011 126.41 128.97 122.39 127.89 3,236,946 +3.77(+3.04%)
Oct 25, 2011 128.85 129.41 123.62 124.12 3,951,111 -5.72(-4.40%)
Oct 24, 2011 127.63 130.37 127.29 129.84 3,066,250 +3.05(+2.40%)
Oct 21, 2011 125.40 127.61 124.05 126.79 2,550,158 +3.70(+3.01%)
Oct 20, 2011 122.90 124.12 118.89 123.09 3,434,371 +0.22(+0.18%)
Oct 19, 2011 124.46 127.05 121.99 122.88 3,255,916 -2.28(-1.82%)
Oct 18, 2011 121.39 125.83 117.40 125.16 4,561,278 +4.73(+3.93%)
Oct 17, 2011 122.83 123.31 120.11 120.43 3,154,294 -1.68(-1.38%)
Oct 14, 2011 118.24 122.23 117.81 122.11 3,104,392 +6.48(+5.61%)
Oct 13, 2011 114.02 116.70 111.66 115.62 3,122,778 +0.34(+0.29%)
Oct 12, 2011 114.83 117.74 114.59 115.29 2,522,531 +1.63(+1.44%)
Oct 11, 2011 111.71 115.17 110.58 113.65 3,241,428 +0.67(+0.59%)
Oct 10, 2011 107.10 113.53 107.10 112.98 3,627,553 +7.71(+7.32%)
Oct 07, 2011 108.66 109.60 103.76 105.27 4,451,974 -2.55(-2.36%)
Oct 06, 2011 107.89 108.95 106.43 107.82 4,500,163 +2.23(+2.11%)
Oct 05, 2011 102.92 106.50 99.13 105.59 4,738,192 +4.20(+4.14%)
Oct 04, 2011 94.20 101.46 90.46 101.38 8,334,003 +5.36(+5.58%)
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.