Skip to main content

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

144.55 -2.02 (-1.38%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 143.96 143.96 143.96 0 -0.87(-0.60%)
Dec 29, 2016 145.28 145.77 144.05 144.83 2,846,078 -0.94(-0.64%)
Dec 28, 2016 148.10 148.27 145.18 145.77 2,550,124 -1.77(-1.20%)
Dec 27, 2016 147.85 148.10 146.84 147.54 1,949,488 +0.76(+0.52%)
Dec 23, 2016 146.78 146.78 146.78 0 +0.45(+0.31%)
Dec 22, 2016 146.11 147.64 145.66 146.32 2,719,350 +0.66(+0.45%)
Dec 21, 2016 146.98 147.57 145.66 145.66 2,462,818 -0.31(-0.21%)
Dec 20, 2016 147.57 148.03 145.56 145.97 3,189,309 -0.77(-0.52%)
Dec 19, 2016 145.94 147.12 145.28 146.74 2,812,064 +0.73(+0.50%)
Dec 16, 2016 146.39 146.71 144.71 146.01 4,723,441 +0.54(+0.37%)
Dec 15, 2016 144.15 146.25 142.17 145.47 5,798,942 +0.66(+0.46%)
Dec 14, 2016 148.80 149.75 144.67 144.81 8,279,345 -5.83(-3.87%)
Dec 13, 2016 150.64 151.96 147.62 150.64 5,707,799 +1.80(+1.21%)
Dec 12, 2016 155.81 156.02 148.31 148.84 7,988,894 -0.97(-0.65%)
Dec 09, 2016 151.37 151.54 149.25 149.81 3,353,827 -0.59(-0.39%)
Dec 08, 2016 149.56 150.85 147.45 150.40 5,294,061 +1.56(+1.05%)
Dec 07, 2016 146.93 149.63 146.84 148.84 4,553,245 +0.69(+0.47%)
Dec 06, 2016 145.05 148.56 144.78 148.14 3,613,323 +0.87(+0.59%)
Dec 05, 2016 148.25 149.48 147.10 147.27 4,371,030 +1.46(+1.00%)
Dec 02, 2016 145.12 146.51 144.45 145.82 5,809,586 -0.07(-0.05%)
Dec 01, 2016 149.67 149.91 144.78 145.89 9,324,499 +0.42(+0.29%)
Nov 30, 2016 140.34 145.75 139.50 145.47 18,579,666 +15.09(+11.58%)
Nov 29, 2016 129.20 132.18 128.47 130.38 7,621,529 -2.60(-1.96%)
Nov 28, 2016 138.77 139.10 132.69 132.98 6,077,339 -4.65(-3.38%)
Nov 25, 2016 138.22 138.57 136.62 137.63 2,614,378 -1.80(-1.29%)
Nov 23, 2016 139.43 139.43 139.43 0 +1.18(+0.85%)
Nov 22, 2016 138.36 139.54 135.79 138.25 4,759,592 -0.42(-0.30%)
Nov 21, 2016 136.14 138.71 136.14 138.67 6,336,875 +5.62(+4.22%)
Nov 18, 2016 133.15 134.32 132.11 133.05 6,461,726 +0.90(+0.68%)
Nov 17, 2016 134.33 136.38 131.84 132.15 3,242,570 -0.24(-0.18%)
Nov 16, 2016 132.84 134.96 131.77 132.39 5,564,753 -1.08(-0.81%)
Nov 15, 2016 130.66 134.25 130.10 133.47 8,358,736 +5.17(+4.03%)
Nov 14, 2016 126.46 128.40 124.72 128.30 5,082,466 +1.73(+1.37%)
Nov 11, 2016 126.63 127.74 123.89 126.56 5,212,786 -1.73(-1.35%)
Nov 10, 2016 127.50 129.86 126.96 128.30 4,399,373 -0.24(-0.19%)
Nov 09, 2016 123.96 129.65 123.37 128.54 8,115,585 +5.34(+4.34%)
Nov 08, 2016 122.22 124.19 121.43 123.20 3,763,822 -0.24(-0.20%)
Nov 07, 2016 123.13 123.92 122.36 123.44 3,870,343 +2.95(+2.45%)
Nov 04, 2016 121.53 122.89 119.62 120.49 5,018,071 -1.14(-0.94%)
Nov 03, 2016 121.81 122.99 120.00 121.64 5,581,410 +0.87(+0.72%)
Nov 02, 2016 121.22 121.70 118.41 120.77 6,791,962 -2.22(-1.81%)
Nov 01, 2016 124.76 125.49 120.53 122.99 4,889,069 +0.35(+0.28%)
Oct 31, 2016 124.83 125.38 122.19 122.64 6,954,749 -2.95(-2.35%)
Oct 28, 2016 127.43 129.41 124.72 125.59 6,282,903 -2.12(-1.66%)
Oct 27, 2016 128.61 129.27 127.01 127.71 5,071,877 +0.14(+0.11%)
Oct 26, 2016 125.80 128.61 124.97 127.57 7,646,448 +0.03(+0.03%)
Oct 25, 2016 129.37 130.90 127.36 127.53 5,281,024 -2.43(-1.87%)
Oct 24, 2016 131.49 132.01 127.78 129.96 4,615,362 -1.60(-1.21%)
Oct 21, 2016 131.59 132.53 130.55 131.56 3,582,372 -0.62(-0.47%)
Oct 20, 2016 129.89 133.01 129.39 132.18 3,541,185 +0.35(+0.26%)
Oct 19, 2016 131.25 133.50 130.67 131.84 4,967,474 +2.19(+1.69%)
Oct 18, 2016 131.31 131.87 129.13 129.65 3,401,159 +0.00(+0.00%)
Oct 17, 2016 130.55 131.38 128.75 129.65 3,163,660 -1.01(-0.77%)
Oct 14, 2016 132.08 133.09 130.27 130.66 4,407,723 -1.42(-1.08%)
Oct 13, 2016 131.77 132.91 129.82 132.08 4,269,801 -0.56(-0.42%)
Oct 12, 2016 133.15 133.40 131.14 132.63 4,841,704 -1.39(-1.03%)
Oct 11, 2016 135.44 135.69 132.88 134.02 4,160,911 -1.67(-1.23%)
Oct 10, 2016 132.98 137.14 134.44 135.69 4,855,301 +2.71(+2.04%)
Oct 07, 2016 134.96 135.55 132.39 132.98 4,211,899 -1.98(-1.47%)
Oct 06, 2016 136.69 137.04 133.67 134.96 3,895,883 -0.28(-0.21%)
Oct 05, 2016 134.54 136.24 133.67 135.24 4,699,815 +3.12(+2.36%)
Oct 04, 2016 134.47 134.96 131.28 132.11 5,489,537 -1.60(-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.