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 )

143.34 -1.81 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 (%)
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.