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 30, 2016 126.99 126.99 126.99 0 -0.77(-0.60%)
Dec 29, 2016 128.15 128.58 127.07 127.76 3,226,413 -0.83(-0.64%)
Dec 28, 2016 130.64 130.79 128.06 128.58 2,890,910 -1.56(-1.20%)
Dec 27, 2016 130.42 130.64 129.53 130.15 2,210,008 +0.67(+0.52%)
Dec 23, 2016 129.47 129.47 129.47 0 +0.40(+0.31%)
Dec 22, 2016 128.89 130.24 128.49 129.07 3,082,750 +0.58(+0.45%)
Dec 21, 2016 129.66 130.18 128.49 128.49 2,791,936 -0.28(-0.21%)
Dec 20, 2016 130.18 130.58 128.40 128.77 3,615,512 -0.67(-0.52%)
Dec 19, 2016 128.74 129.78 128.15 129.44 3,187,853 +0.64(+0.50%)
Dec 16, 2016 129.13 129.41 127.65 128.80 5,354,657 +1.17(+0.91%)
Dec 15, 2016 126.48 128.32 124.74 127.63 6,609,356 +0.58(+0.45%)
Dec 14, 2016 130.56 131.39 126.93 127.06 9,436,400 -5.11(-3.87%)
Dec 13, 2016 132.17 133.32 129.52 132.17 6,505,474 +1.58(+1.21%)
Dec 12, 2016 136.70 136.89 130.13 130.59 9,105,358 -0.85(-0.65%)
Dec 09, 2016 132.81 132.96 130.95 131.44 3,822,531 -0.52(-0.39%)
Dec 08, 2016 131.22 132.35 129.37 131.96 6,033,917 +1.37(+1.05%)
Dec 07, 2016 128.91 131.29 128.84 130.59 5,189,570 +0.61(+0.47%)
Dec 06, 2016 127.27 130.34 127.02 129.98 4,118,291 +0.76(+0.59%)
Dec 05, 2016 130.07 131.15 129.06 129.22 4,981,890 +1.28(+1.00%)
Dec 02, 2016 127.33 128.55 126.73 127.94 6,621,487 -0.06(-0.05%)
Dec 01, 2016 131.32 131.53 127.02 128.00 10,627,616 +0.37(+0.29%)
Nov 30, 2016 123.13 127.88 122.40 127.63 21,176,210 +13.24(+11.58%)
Nov 29, 2016 113.36 115.97 112.72 114.39 8,686,653 -2.28(-1.96%)
Nov 28, 2016 121.76 122.05 116.42 116.67 6,926,659 -4.08(-3.38%)
Nov 25, 2016 121.27 121.58 119.87 120.75 2,979,742 -1.58(-1.29%)
Nov 23, 2016 122.34 122.34 122.34 0 +1.03(+0.85%)
Nov 22, 2016 121.39 122.43 119.14 121.30 5,424,754 -0.36(-0.30%)
Nov 21, 2016 119.44 121.70 119.44 121.67 7,222,466 +4.93(+4.22%)
Nov 18, 2016 116.83 117.85 115.91 116.74 7,364,765 +0.79(+0.68%)
Nov 17, 2016 117.86 119.66 115.67 115.94 3,695,725 -0.21(-0.18%)
Nov 16, 2016 116.55 118.41 115.61 116.16 6,342,438 -0.94(-0.81%)
Nov 15, 2016 114.64 117.79 114.15 117.10 9,526,886 +4.53(+4.03%)
Nov 14, 2016 110.95 112.66 109.43 112.57 5,792,751 +1.52(+1.37%)
Nov 11, 2016 111.10 112.08 108.70 111.04 5,941,283 -1.52(-1.35%)
Nov 10, 2016 111.86 113.94 111.39 112.57 5,014,193 -0.21(-0.19%)
Nov 09, 2016 108.76 113.75 108.24 112.78 9,249,754 +4.69(+4.34%)
Nov 08, 2016 107.24 108.96 106.54 108.09 4,289,823 -0.21(-0.20%)
Nov 07, 2016 108.03 108.73 107.36 108.30 4,411,231 +2.59(+2.45%)
Nov 04, 2016 106.63 107.82 104.96 105.72 5,719,356 -1.00(-0.94%)
Nov 03, 2016 106.87 107.91 105.29 106.72 6,361,423 +0.76(+0.72%)
Nov 02, 2016 106.36 106.78 103.89 105.96 7,741,152 -1.95(-1.81%)
Nov 01, 2016 109.46 110.10 105.75 107.91 5,572,326 +0.30(+0.28%)
Oct 31, 2016 109.52 110.01 107.21 107.60 7,926,688 -2.59(-2.35%)
Oct 28, 2016 111.81 113.54 109.43 110.19 7,160,951 -1.86(-1.66%)
Oct 27, 2016 112.84 113.42 111.44 112.05 5,780,681 +0.12(+0.11%)
Oct 26, 2016 110.37 112.84 109.64 111.93 8,715,054 +0.03(+0.03%)
Oct 25, 2016 113.51 114.85 111.74 111.90 6,019,058 -2.13(-1.87%)
Oct 24, 2016 115.37 115.82 112.11 114.03 5,260,368 -1.40(-1.21%)
Oct 21, 2016 115.46 116.28 114.54 115.43 4,083,015 -0.55(-0.47%)
Oct 20, 2016 113.97 116.70 113.52 115.97 4,036,073 +0.30(+0.26%)
Oct 19, 2016 115.15 117.13 114.65 115.67 5,661,688 +1.92(+1.69%)
Oct 18, 2016 115.21 115.70 113.30 113.75 3,876,478 +0.00(+0.00%)
Oct 17, 2016 114.54 115.28 112.96 113.75 3,605,787 -0.88(-0.77%)
Oct 14, 2016 115.88 116.77 114.30 114.64 5,023,710 -1.25(-1.08%)
Oct 13, 2016 115.61 116.61 113.91 115.88 4,866,514 -0.49(-0.42%)
Oct 12, 2016 116.83 117.04 115.06 116.37 5,518,341 -1.22(-1.03%)
Oct 11, 2016 118.84 119.05 116.58 117.59 4,742,406 -1.46(-1.23%)
Oct 10, 2016 116.67 120.33 117.95 119.05 5,533,838 +2.37(+2.03%)
Oct 07, 2016 118.41 118.93 116.16 116.67 4,800,520 -1.73(-1.47%)
Oct 06, 2016 119.93 120.24 117.28 118.41 4,440,340 -0.24(-0.21%)
Oct 05, 2016 118.05 119.54 117.28 118.65 5,356,623 +2.74(+2.36%)
Oct 04, 2016 117.98 118.41 115.18 115.91 6,256,711 -1.40(-1.19%)
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.