Skip to main content

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

143.97 -3.70 (-2.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 231.14 234.46 230.77 233.56 1,378,690 +1.78(+0.77%)
Feb 27, 2014 231.85 232.11 228.84 231.78 1,262,153 -0.13(-0.06%)
Feb 26, 2014 234.59 234.59 231.24 231.91 992,321 -3.45(-1.47%)
Feb 25, 2014 236.94 236.94 232.62 235.37 1,708,841 -1.71(-0.72%)
Feb 24, 2014 233.46 238.85 231.24 237.07 1,739,892 +5.83(+2.52%)
Feb 21, 2014 232.05 233.15 230.14 231.24 892,390 +0.34(+0.15%)
Feb 20, 2014 229.23 231.54 229.23 230.91 949,695 +0.50(+0.22%)
Feb 19, 2014 231.78 233.09 230.04 230.41 1,451,690 -1.78(-0.76%)
Feb 18, 2014 229.80 233.29 229.80 232.18 1,136,504 +3.45(+1.51%)
Feb 14, 2014 226.75 228.73 228.73 228.73 1,002,969 +1.81(+0.80%)
Feb 13, 2014 221.99 228.00 221.99 226.92 1,164,962 +3.15(+1.41%)
Feb 12, 2014 222.97 225.18 222.60 223.77 1,066,044 +1.88(+0.85%)
Feb 11, 2014 219.15 222.85 218.41 221.89 1,263,650 +3.08(+1.41%)
Feb 10, 2014 219.91 219.91 217.00 218.81 962,325 -1.57(-0.71%)
Feb 07, 2014 219.04 220.62 217.00 220.38 1,034,905 +1.91(+0.87%)
Feb 06, 2014 216.06 218.74 215.63 218.47 1,492,579 +2.91(+1.35%)
Feb 05, 2014 218.11 218.21 213.38 215.56 1,627,785 -2.65(-1.21%)
Feb 04, 2014 215.76 220.15 215.76 218.21 1,723,226 +3.59(+1.67%)
Feb 03, 2014 220.32 221.12 213.75 214.62 1,578,918 -5.73(-2.60%)
Jan 31, 2014 219.04 222.83 218.07 220.35 854,562 -1.47(-0.66%)
Jan 30, 2014 222.09 224.24 220.65 221.83 1,324,987 +0.91(+0.41%)
Jan 29, 2014 219.78 223.50 218.07 220.92 1,528,843 -1.41(-0.63%)
Jan 28, 2014 219.71 222.70 218.86 222.33 649,389 +3.82(+1.75%)
Jan 27, 2014 222.80 223.70 216.34 218.51 1,192,402 -4.29(-1.93%)
Jan 24, 2014 226.92 226.92 221.02 222.80 1,748,710 -5.19(-2.28%)
Jan 23, 2014 231.04 231.54 226.48 227.99 2,422,196 -2.58(-1.12%)
Jan 22, 2014 227.59 230.84 227.46 230.57 1,951,567 +4.16(+1.84%)
Jan 21, 2014 222.90 226.42 222.43 226.42 1,185,095 +5.43(+2.46%)
Jan 17, 2014 222.87 220.99 220.99 220.99 1,646,203 -2.21(-0.99%)
Jan 16, 2014 220.85 223.97 220.28 223.20 1,211,267 +2.31(+1.05%)
Jan 15, 2014 221.19 222.63 220.25 220.89 1,165,559 -0.30(-0.14%)
Jan 14, 2014 217.54 221.59 217.54 221.19 1,196,577 +4.22(+1.95%)
Jan 13, 2014 222.33 224.07 215.69 216.97 2,078,723 -6.23(-2.79%)
Jan 10, 2014 221.46 223.43 220.95 223.20 1,360,563 +1.41(+0.63%)
Jan 09, 2014 223.90 224.51 219.35 221.79 2,080,547 -0.91(-0.41%)
Jan 08, 2014 223.74 224.74 221.46 222.70 1,187,309 -1.00(-0.45%)
Jan 07, 2014 222.36 224.84 221.76 223.70 1,201,073 +2.04(+0.92%)
Jan 06, 2014 223.84 224.37 221.39 221.66 1,304,927 -1.21(-0.54%)
Jan 03, 2014 225.55 226.65 221.46 222.87 1,450,157 -2.04(-0.91%)
Jan 02, 2014 228.29 228.70 222.97 224.91 1,803,445 -4.76(-2.07%)
Dec 31, 2013 226.72 229.67 229.67 229.67 675,519 +2.31(+1.02%)
Dec 30, 2013 230.77 232.28 227.10 227.35 850,469 -3.35(-1.45%)
Dec 27, 2013 229.03 231.04 227.09 230.71 611,921 +2.38(+1.04%)
Dec 26, 2013 229.74 230.91 227.99 228.33 635,171 -1.37(-0.60%)
Dec 24, 2013 227.19 229.90 227.05 229.70 309,197 +1.54(+0.68%)
Dec 23, 2013 227.09 230.24 227.09 228.16 1,728,631 +1.17(+0.52%)
Dec 20, 2013 224.14 227.96 223.94 226.99 2,017,025 +3.20(+1.43%)
Dec 19, 2013 220.57 224.22 220.11 223.79 1,977,869 +2.18(+0.98%)
Dec 18, 2013 220.54 222.72 217.56 221.61 1,720,022 +1.57(+0.71%)
Dec 17, 2013 218.57 220.99 217.46 220.04 1,374,443 +0.00(+0.00%)
Dec 16, 2013 220.07 220.94 218.66 220.04 1,444,151 +1.34(+0.61%)
Dec 13, 2013 219.64 219.87 215.12 218.70 2,089,369 -0.44(-0.20%)
Dec 12, 2013 217.86 220.37 217.09 219.14 1,558,185 +1.51(+0.69%)
Dec 11, 2013 221.88 221.98 216.76 217.63 1,465,258 -3.95(-1.78%)
Dec 10, 2013 221.88 225.33 220.94 221.58 1,986,572 +0.44(+0.20%)
Dec 09, 2013 224.02 224.02 219.57 221.14 1,404,537 -0.40(-0.18%)
Dec 06, 2013 226.50 228.94 220.84 221.55 1,930,189 -3.88(-1.72%)
Dec 05, 2013 225.70 227.50 224.59 225.43 949,895 -0.27(-0.12%)
Dec 04, 2013 226.23 228.07 223.96 225.70 1,562,147 -0.77(-0.34%)
Dec 03, 2013 226.20 229.51 225.26 226.47 1,818,710 -0.57(-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.