Skip to main content

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

132.67 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 133.58 133.75 131.36 132.64 2,053,950 +0.65(+0.50%)
Jun 29, 2015 133.89 135.00 131.84 131.99 2,650,877 -4.41(-3.23%)
Jun 26, 2015 136.73 137.07 134.86 136.39 2,602,604 -0.80(-0.58%)
Jun 25, 2015 138.89 138.92 136.88 137.19 1,223,375 -0.85(-0.62%)
Jun 24, 2015 139.55 140.71 137.70 138.04 1,135,407 -1.51(-1.08%)
Jun 23, 2015 136.70 139.66 136.62 139.55 1,286,355 +2.50(+1.83%)
Jun 22, 2015 137.27 137.80 135.03 137.04 2,231,931 +0.51(+0.37%)
Jun 19, 2015 137.59 138.87 135.99 136.53 2,758,428 -0.17(-0.12%)
Jun 18, 2015 137.91 138.89 136.54 136.70 2,288,255 -0.64(-0.47%)
Jun 17, 2015 140.48 141.21 136.65 137.35 2,811,043 -1.79(-1.29%)
Jun 16, 2015 137.15 139.20 136.93 139.14 2,098,718 +2.04(+1.49%)
Jun 15, 2015 135.70 138.38 135.58 137.10 1,797,640 -0.20(-0.14%)
Jun 12, 2015 138.05 138.19 136.93 137.29 1,580,912 -1.85(-1.33%)
Jun 11, 2015 141.24 141.44 139.00 139.14 1,709,687 -1.57(-1.11%)
Jun 10, 2015 140.93 141.46 140.06 140.71 1,880,830 +2.04(+1.47%)
Jun 09, 2015 139.42 140.96 138.58 138.66 2,416,923 +0.70(+0.51%)
Jun 08, 2015 138.30 139.56 136.48 137.96 2,427,463 -0.62(-0.44%)
Jun 05, 2015 135.72 140.01 135.28 138.58 3,764,601 +2.10(+1.54%)
Jun 04, 2015 138.02 138.58 135.75 136.48 2,274,771 -2.32(-1.67%)
Jun 03, 2015 139.64 141.72 138.52 138.80 1,956,895 -1.37(-0.98%)
Jun 02, 2015 138.19 141.18 137.54 140.18 2,220,649 +2.49(+1.81%)
Jun 01, 2015 138.05 138.97 137.12 137.68 1,762,452 -0.98(-0.71%)
May 29, 2015 138.19 139.66 137.49 138.66 3,272,086 +0.87(+0.63%)
May 28, 2015 138.58 138.58 136.03 137.80 2,364,087 -1.34(-0.97%)
May 27, 2015 138.19 140.23 137.21 139.14 1,130,082 +0.20(+0.14%)
May 26, 2015 140.99 141.41 138.33 138.94 1,944,961 -3.16(-2.23%)
May 22, 2015 141.38 142.11 142.11 142.11 1,819,619 -0.81(-0.57%)
May 21, 2015 139.73 143.23 139.73 142.92 1,733,911 +3.22(+2.30%)
May 20, 2015 140.40 140.40 137.60 139.70 3,405,189 -0.14(-0.10%)
May 19, 2015 142.00 142.50 139.28 139.84 3,414,251 -4.06(-2.82%)
May 18, 2015 142.67 143.96 141.44 143.90 1,946,451 +0.67(+0.47%)
May 15, 2015 142.16 143.98 140.37 143.23 2,101,147 +0.20(+0.14%)
May 14, 2015 145.27 146.08 142.84 143.03 1,400,542 -1.57(-1.08%)
May 13, 2015 147.51 147.51 144.07 144.60 2,073,453 -1.43(-0.98%)
May 12, 2015 144.32 147.18 144.26 146.03 1,792,411 +1.65(+1.14%)
May 11, 2015 148.83 149.08 143.68 144.38 3,265,886 -2.35(-1.60%)
May 08, 2015 144.88 146.98 141.41 146.73 4,212,315 +3.02(+2.10%)
May 07, 2015 146.64 146.64 142.81 143.70 3,944,088 -3.56(-2.41%)
May 06, 2015 150.62 150.79 146.08 147.26 4,150,294 -1.06(-0.72%)
May 05, 2015 154.29 155.10 148.01 148.32 4,282,334 -3.16(-2.09%)
May 04, 2015 153.08 154.43 149.97 151.49 2,717,182 -1.79(-1.17%)
May 01, 2015 153.67 154.82 151.37 153.28 2,181,928 -0.95(-0.62%)
Apr 30, 2015 153.84 155.18 150.98 154.23 3,366,524 +0.78(+0.51%)
Apr 29, 2015 148.69 154.45 148.55 153.45 4,284,017 +4.23(+2.83%)
Apr 28, 2015 148.13 149.89 147.37 149.22 2,154,827 +1.45(+0.98%)
Apr 27, 2015 150.42 150.95 147.62 147.76 3,100,066 -1.65(-1.10%)
Apr 24, 2015 149.50 150.45 147.65 149.41 3,223,875 -0.70(-0.47%)
Apr 23, 2015 149.67 151.93 148.83 150.11 2,583,900 +1.88(+1.26%)
Apr 22, 2015 148.77 150.37 147.01 148.24 3,967,038 +0.03(+0.02%)
Apr 21, 2015 152.94 153.92 147.82 148.21 4,876,305 -4.73(-3.09%)
Apr 20, 2015 152.44 155.10 152.05 152.94 2,211,400 +1.06(+0.70%)
Apr 17, 2015 153.42 154.34 150.73 151.88 3,327,998 -2.80(-1.81%)
Apr 16, 2015 154.82 157.28 153.14 154.68 2,864,130 -1.06(-0.68%)
Apr 15, 2015 151.60 156.16 150.39 155.74 5,938,224 +5.60(+3.73%)
Apr 14, 2015 147.51 150.70 146.75 150.14 3,534,858 +4.67(+3.21%)
Apr 13, 2015 147.93 148.32 144.79 145.47 2,355,529 -1.23(-0.84%)
Apr 10, 2015 146.90 147.26 145.33 146.70 2,341,977 +0.62(+0.42%)
Apr 09, 2015 144.24 146.67 144.24 146.08 2,168,881 +2.63(+1.83%)
Apr 08, 2015 148.66 148.91 143.25 143.45 2,599,294 -4.31(-2.92%)
Apr 07, 2015 146.42 150.00 146.25 147.76 3,621,850 +0.67(+0.46%)
Apr 06, 2015 143.70 147.46 142.78 147.09 3,277,756 +4.84(+3.41%)
Apr 02, 2015 138.75 142.25 142.25 142.25 4,435,104 +1.79(+1.28%)
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.