Skip to main content

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

143.34 -1.81 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 182.67 185.29 182.37 184.57 1,744,574 +1.40(+0.77%)
Feb 27, 2014 183.22 183.43 180.85 183.17 1,597,111 -0.11(-0.06%)
Feb 26, 2014 185.39 185.39 182.75 183.28 1,255,669 -2.73(-1.47%)
Feb 25, 2014 187.25 187.25 183.83 186.00 2,162,343 -1.35(-0.72%)
Feb 24, 2014 184.49 188.76 182.75 187.35 2,201,634 +4.61(+2.52%)
Feb 21, 2014 183.38 184.25 181.87 182.75 1,129,218 +0.27(+0.15%)
Feb 20, 2014 181.16 182.98 181.16 182.48 1,201,731 +0.40(+0.22%)
Feb 19, 2014 183.17 184.20 181.79 182.08 1,836,947 -1.40(-0.77%)
Feb 18, 2014 181.61 184.36 181.61 183.49 1,438,116 +2.73(+1.51%)
Feb 14, 2014 179.20 180.76 180.76 180.76 1,269,143 +1.43(+0.80%)
Feb 13, 2014 175.44 180.19 175.44 179.33 1,474,126 +2.49(+1.41%)
Feb 12, 2014 176.20 177.95 175.91 176.84 1,348,957 +1.48(+0.85%)
Feb 11, 2014 173.18 176.11 172.60 175.36 1,599,004 +2.44(+1.41%)
Feb 10, 2014 173.79 173.79 171.49 172.92 1,217,712 -1.24(-0.71%)
Feb 07, 2014 173.10 174.35 171.49 174.16 1,309,554 +1.51(+0.87%)
Feb 06, 2014 170.75 172.87 170.40 172.65 1,888,688 +2.30(+1.35%)
Feb 05, 2014 172.36 172.44 168.63 170.35 2,059,776 -2.09(-1.21%)
Feb 04, 2014 170.51 173.98 170.51 172.44 2,180,545 +2.83(+1.67%)
Feb 03, 2014 174.11 174.75 168.92 169.61 1,997,941 -4.53(-2.60%)
Jan 31, 2014 173.10 176.10 172.34 174.14 1,081,350 -1.16(-0.66%)
Jan 30, 2014 175.51 177.21 174.38 175.30 1,676,620 +0.72(+0.41%)
Jan 29, 2014 173.69 176.63 172.34 174.59 1,934,575 -1.11(-0.63%)
Jan 28, 2014 173.63 175.99 172.96 175.70 821,727 +3.02(+1.75%)
Jan 27, 2014 176.07 176.79 170.97 172.68 1,508,849 -3.39(-1.93%)
Jan 24, 2014 179.33 179.33 174.67 176.07 2,212,793 -4.10(-2.28%)
Jan 23, 2014 182.59 182.98 178.98 180.18 3,065,011 -2.04(-1.12%)
Jan 22, 2014 179.86 182.43 179.75 182.22 2,469,485 +3.28(+1.84%)
Jan 21, 2014 176.15 178.93 175.78 178.93 1,499,602 +4.29(+2.46%)
Jan 17, 2014 176.12 174.64 174.64 174.64 2,083,081 -1.75(-0.99%)
Jan 16, 2014 174.53 177.00 174.09 176.39 1,532,720 +1.83(+1.05%)
Jan 15, 2014 174.80 175.94 174.06 174.56 1,474,882 -0.24(-0.14%)
Jan 14, 2014 171.91 175.12 171.91 174.80 1,514,131 +3.34(+1.95%)
Jan 13, 2014 175.70 177.08 170.46 171.46 2,630,386 -4.93(-2.79%)
Jan 10, 2014 175.01 176.57 174.61 176.39 1,721,636 +1.11(+0.63%)
Jan 09, 2014 176.94 177.42 173.34 175.28 2,632,694 -0.72(-0.41%)
Jan 08, 2014 176.81 177.61 175.01 175.99 1,502,403 -0.79(-0.45%)
Jan 07, 2014 175.73 177.69 175.25 176.79 1,519,820 +1.62(+0.92%)
Jan 06, 2014 176.89 177.32 174.96 175.17 1,651,236 -0.95(-0.54%)
Jan 03, 2014 178.24 179.12 175.01 176.12 1,835,008 -1.62(-0.91%)
Jan 02, 2014 180.41 180.73 176.20 177.74 2,282,053 -3.76(-2.07%)
Dec 31, 2013 179.17 181.50 181.50 181.50 854,792 +1.83(+1.02%)
Dec 30, 2013 182.37 183.57 179.47 179.67 1,076,172 -2.65(-1.45%)
Dec 27, 2013 181.00 182.59 179.46 182.32 774,316 +1.88(+1.04%)
Dec 26, 2013 181.55 182.48 180.18 180.44 803,736 -1.09(-0.60%)
Dec 24, 2013 179.54 181.69 179.44 181.53 391,253 +1.22(+0.68%)
Dec 23, 2013 179.46 181.95 179.46 180.31 2,187,385 +0.93(+0.52%)
Dec 20, 2013 177.13 180.15 176.97 179.38 2,552,315 +3.19(+1.81%)
Dec 19, 2013 173.66 176.53 173.29 176.19 2,512,233 +1.71(+0.98%)
Dec 18, 2013 173.63 175.34 171.29 174.47 2,184,723 +1.24(+0.72%)
Dec 17, 2013 172.08 173.99 171.21 173.24 1,745,778 +0.00(+0.00%)
Dec 16, 2013 173.26 173.95 172.15 173.24 1,834,319 +1.05(+0.61%)
Dec 13, 2013 172.92 173.10 169.36 172.18 2,653,858 -0.34(-0.20%)
Dec 12, 2013 171.52 173.50 170.92 172.53 1,979,163 +1.19(+0.69%)
Dec 11, 2013 174.69 174.76 170.65 171.34 1,861,130 -3.11(-1.78%)
Dec 10, 2013 174.69 177.40 173.95 174.45 2,523,288 +0.34(+0.20%)
Dec 09, 2013 176.37 176.37 172.87 174.11 1,784,004 -0.32(-0.18%)
Dec 06, 2013 178.32 180.25 173.87 174.42 2,451,672 -3.06(-1.72%)
Dec 05, 2013 177.69 179.11 176.82 177.48 1,206,530 -0.21(-0.12%)
Dec 04, 2013 178.11 179.56 176.32 177.69 1,984,195 -0.61(-0.34%)
Dec 03, 2013 178.09 180.69 177.35 178.30 2,310,074 -0.45(-0.25%)
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.