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 )

155.85 +1.45 (+0.94%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 23, 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 (%)
Jun 30, 2008 225.75 228.75 225.10 227.85 85,419 +5.06(+2.27%)
Jun 27, 2008 220.12 223.83 219.90 222.79 105,012 +3.28(+1.50%)
Jun 26, 2008 223.18 224.45 216.13 219.51 156,668 -2.37(-1.07%)
Jun 25, 2008 224.25 224.25 217.07 221.88 157,275 -2.93(-1.30%)
Jun 24, 2008 232.60 232.60 224.61 224.80 89,086 -6.95(-3.00%)
Jun 23, 2008 225.52 231.76 223.54 231.76 54,193 +8.90(+4.00%)
Jun 20, 2008 225.62 227.57 221.59 222.85 148,774 -1.75(-0.78%)
Jun 19, 2008 232.08 232.90 223.41 224.61 204,144 -5.52(-2.40%)
Jun 18, 2008 230.82 230.82 225.93 230.13 165,958 +0.97(+0.43%)
Jun 17, 2008 224.22 230.59 223.41 229.16 107,371 +7.05(+3.18%)
Jun 16, 2008 222.40 223.80 221.26 222.11 126,922 +3.31(+1.52%)
Jun 13, 2008 219.47 220.68 216.71 218.79 417,664 +1.24(+0.57%)
Jun 12, 2008 223.15 223.15 216.74 217.56 227,837 -4.97(-2.23%)
Jun 11, 2008 221.62 224.28 219.41 222.53 358,479 +2.92(+1.33%)
Jun 10, 2008 222.11 227.51 215.87 219.60 429,458 -6.40(-2.83%)
Jun 09, 2008 220.58 227.53 220.58 226.01 214,873 +5.59(+2.54%)
Jun 06, 2008 225.68 227.63 220.32 220.42 246,014 -1.40(-0.63%)
Jun 05, 2008 210.60 221.81 210.60 221.81 730,727 +11.67(+5.55%)
Jun 04, 2008 216.09 216.09 209.63 210.15 606,341 -5.30(-2.46%)
Jun 03, 2008 218.66 220.84 214.50 215.44 325,690 -1.53(-0.70%)
Jun 02, 2008 212.23 219.25 211.02 216.97 256,293 +6.21(+2.95%)
May 30, 2008 204.78 211.97 204.78 210.76 425,035 +6.24(+3.05%)
May 29, 2008 210.76 210.76 203.97 204.52 348,849 -5.59(-2.66%)
May 28, 2008 206.44 210.99 204.98 210.11 1,042,091 +2.50(+1.21%)
May 27, 2008 210.15 213.59 206.57 207.61 643,294 -2.21(-1.05%)
May 26, 2008 213.88 215.64 207.09 209.82 0 +0.00(+0.00%)
May 23, 2008 213.88 215.64 207.09 209.82 98,812 -2.89(-1.36%)
May 22, 2008 214.99 218.56 212.10 212.71 706,449 -2.02(-0.94%)
May 21, 2008 219.60 221.20 214.70 214.73 943,290 -4.13(-1.89%)
May 20, 2008 213.07 219.41 213.07 218.86 155,330 +4.94(+2.31%)
May 19, 2008 210.93 216.52 210.93 213.92 195,207 +2.96(+1.40%)
May 16, 2008 207.42 210.96 207.42 210.96 61,075 +4.97(+2.41%)
May 15, 2008 207.19 207.38 201.83 205.99 192,248 +1.17(+0.57%)
May 14, 2008 208.10 208.55 204.69 204.82 134,937 -2.24(-1.08%)
May 13, 2008 204.39 207.55 202.05 207.06 38,210 +3.61(+1.77%)
May 12, 2008 202.96 203.97 201.08 203.45 217,978 +0.26(+0.13%)
May 09, 2008 205.08 205.63 201.18 203.19 26,141 -2.18(-1.06%)
May 08, 2008 203.16 205.37 201.70 205.37 51,829 +3.25(+1.61%)
May 07, 2008 205.21 205.95 201.86 202.12 107,963 -1.51(-0.74%)
May 06, 2008 194.68 204.07 194.68 203.63 109,758 +8.04(+4.11%)
May 05, 2008 190.97 196.43 190.97 195.59 41,251 +4.26(+2.23%)
May 02, 2008 188.86 192.24 188.86 191.33 37,205 +3.28(+1.74%)
May 01, 2008 190.94 190.94 182.98 188.05 85,913 -3.34(-1.75%)
Apr 30, 2008 190.19 193.86 189.64 191.39 168,879 +1.40(+0.74%)
Apr 29, 2008 196.92 196.92 190.00 190.00 80,689 -6.66(-3.39%)
Apr 28, 2008 198.25 199.58 196.24 196.66 66,624 -0.75(-0.38%)
Apr 25, 2008 192.34 197.54 192.24 197.41 84,909 +6.63(+3.48%)
Apr 24, 2008 194.25 194.51 189.81 190.78 191,035 -5.17(-2.64%)
Apr 23, 2008 199.42 199.42 194.94 195.94 52,207 -3.02(-1.52%)
Apr 22, 2008 199.45 202.28 198.28 198.97 97,366 -0.45(-0.23%)
Apr 21, 2008 197.96 199.91 196.93 199.42 106,038 +1.62(+0.82%)
Apr 18, 2008 199.52 199.52 193.80 197.80 41,983 +3.19(+1.64%)
Apr 17, 2008 196.76 198.51 193.28 194.61 60,816 -1.75(-0.89%)
Apr 16, 2008 190.32 196.37 190.19 196.37 50,749 +6.86(+3.62%)
Apr 15, 2008 189.87 190.13 186.29 189.51 48,180 +2.14(+1.14%)
Apr 14, 2008 182.81 188.37 182.81 187.36 51,910 +4.13(+2.25%)
Apr 11, 2008 185.09 186.14 182.88 183.24 34,477 -3.32(-1.78%)
Apr 10, 2008 185.87 186.68 183.76 186.55 40,543 +0.68(+0.37%)
Apr 09, 2008 187.40 188.76 184.96 185.87 79,076 +0.10(+0.05%)
Apr 08, 2008 184.44 186.42 183.76 185.77 50,614 +2.79(+1.53%)
Apr 07, 2008 184.41 185.93 182.13 182.98 71,022 +0.39(+0.21%)
Apr 04, 2008 182.16 183.72 177.29 182.59 44,266 +2.70(+1.50%)
Apr 03, 2008 180.57 182.03 179.21 179.89 26,124 -0.49(-0.27%)
Apr 02, 2008 178.10 181.68 176.48 180.38 44,402 +3.35(+1.89%)
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.