Skip to main content

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 (%)
Jun 29, 2007 100.64 101.03 99.64 100.01 16,053 +0.63(+0.64%)
Jun 28, 2007 100.71 100.71 99.09 99.38 187,272 -0.48(-0.48%)
Jun 27, 2007 97.46 99.96 96.78 99.86 168,420 +1.59(+1.62%)
Jun 26, 2007 101.62 101.62 98.26 98.26 101,502 -3.73(-3.66%)
Jun 25, 2007 103.63 103.34 101.69 101.99 25,639 -1.85(-1.78%)
Jun 22, 2007 105.09 104.74 102.93 103.84 82,421 -1.48(-1.41%)
Jun 21, 2007 104.15 105.35 103.69 105.33 52,058 +1.85(+1.78%)
Jun 20, 2007 106.75 106.75 103.34 103.48 103,474 -2.72(-2.56%)
Jun 19, 2007 105.89 106.92 105.63 106.20 93,016 -0.87(-0.81%)
Jun 18, 2007 106.77 107.07 106.09 107.07 48,939 +1.09(+1.03%)
Jun 15, 2007 106.31 106.31 105.61 105.98 63,157 +0.90(+0.85%)
Jun 14, 2007 104.33 105.13 104.33 105.09 51,920 +1.98(+1.92%)
Jun 13, 2007 101.60 103.28 101.56 103.10 34,812 +1.88(+1.85%)
Jun 12, 2007 101.36 102.39 100.44 101.23 52,287 -0.11(-0.11%)
Jun 11, 2007 101.19 101.99 100.90 101.34 22,061 +0.65(+0.65%)
Jun 08, 2007 99.48 100.73 99.48 100.68 144,662 +0.50(+0.50%)
Jun 07, 2007 102.82 103.06 100.18 100.18 29,354 -2.40(-2.34%)
Jun 06, 2007 103.58 103.58 102.28 102.58 84,898 -1.85(-1.77%)
Jun 05, 2007 104.54 104.70 103.84 104.43 6,375 -0.31(-0.29%)
Jun 04, 2007 102.67 104.74 103.06 104.74 195,757 +2.25(+2.19%)
Jun 01, 2007 102.47 103.19 102.36 102.49 114,895 +1.11(+1.10%)
May 31, 2007 101.58 101.75 101.06 101.38 82,972 -0.15(-0.15%)
May 30, 2007 98.98 101.53 98.98 101.53 34,766 +1.90(+1.90%)
May 29, 2007 99.86 100.01 98.90 99.64 115,766 -0.11(-0.11%)
May 25, 2007 99.25 99.75 98.98 99.75 46,737 +1.61(+1.64%)
May 24, 2007 100.73 101.06 97.96 98.13 113,106 -1.96(-1.96%)
May 23, 2007 100.97 101.56 100.09 100.09 87,788 -0.37(-0.37%)
May 22, 2007 101.06 101.60 100.47 100.47 23,345 -0.59(-0.58%)
May 21, 2007 100.47 101.40 99.99 101.06 79,119 +1.50(+1.51%)
May 18, 2007 99.05 99.79 99.05 99.55 133,379 +1.59(+1.62%)
May 17, 2007 95.89 98.66 95.76 97.96 70,955 +1.64(+1.70%)
May 16, 2007 95.78 96.43 94.95 96.32 104,620 +0.41(+0.43%)
May 15, 2007 96.37 97.06 95.82 95.91 14,723 -0.31(-0.32%)
May 14, 2007 96.89 96.89 96.11 96.21 7,017 -0.07(-0.07%)
May 11, 2007 94.84 96.41 94.84 96.28 30,776 +1.92(+2.03%)
May 10, 2007 95.65 95.65 94.12 94.36 116,087 -1.00(-1.05%)
May 09, 2007 95.97 96.26 95.08 95.36 22,153 -1.18(-1.22%)
May 08, 2007 95.93 96.61 95.15 96.54 28,987 +0.15(+0.16%)
May 07, 2007 96.50 96.64 96.15 96.39 12,429 -1.02(-1.05%)
May 04, 2007 97.13 97.89 96.39 97.41 24,813 +0.63(+0.65%)
May 03, 2007 96.19 97.13 95.87 96.78 33,298 +0.07(+0.07%)
May 02, 2007 95.73 96.98 95.73 96.72 8,210 +1.81(+1.91%)
May 01, 2007 94.47 95.02 94.06 94.91 4,724 +0.61(+0.65%)
Apr 30, 2007 96.26 96.50 94.25 94.30 11,007 -1.57(-1.64%)
Apr 27, 2007 95.58 96.08 95.56 95.87 1,605 +0.00(+0.00%)
Apr 26, 2007 95.30 96.43 95.17 95.87 3,210 -0.22(-0.23%)
Apr 25, 2007 94.84 96.54 94.71 96.08 57,195 +2.07(+2.20%)
Apr 24, 2007 94.25 94.38 93.86 94.01 17,291 -0.04(-0.05%)
Apr 23, 2007 93.21 94.10 93.21 94.06 30,546 +1.00(+1.08%)
Apr 20, 2007 92.81 93.05 92.22 93.05 47,012 +1.29(+1.40%)
Apr 19, 2007 92.05 92.31 91.70 91.77 8,668 -1.18(-1.27%)
Apr 18, 2007 93.23 93.40 92.75 92.94 42,426 -0.87(-0.93%)
Apr 17, 2007 94.86 94.86 93.36 93.82 31,510 -0.59(-0.62%)
Apr 16, 2007 94.19 94.60 93.75 94.40 18,896 -0.07(-0.07%)
Apr 13, 2007 94.03 94.47 93.66 94.47 16,374 +0.44(+0.46%)
Apr 12, 2007 93.03 94.30 93.03 94.03 2,981 +1.50(+1.63%)
Apr 11, 2007 92.81 93.25 92.40 92.53 170,393 -0.13(-0.14%)
Apr 10, 2007 91.96 92.88 91.96 92.66 13,805 +1.26(+1.38%)
Apr 09, 2007 90.98 92.14 90.98 91.40 21,281 +0.33(+0.36%)
Apr 05, 2007 90.92 91.22 90.72 91.07 6,008 +0.89(+0.99%)
Apr 04, 2007 89.46 90.33 89.26 90.18 3,669 +0.33(+0.36%)
Apr 03, 2007 88.82 90.02 88.82 89.85 2,430 +0.20(+0.22%)
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.