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 )

131.14 +3.19 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2007 101.58 101.75 101.06 101.38 82,972 -0.15(-0.15%)
May 30, 2007 98.98 101.53 98.98 101.53 34,766 +1.90(+1.90%)
May 29, 2007 99.86 100.01 98.90 99.64 115,766 -0.11(-0.11%)
May 25, 2007 99.25 99.75 98.98 99.75 46,737 +1.61(+1.64%)
May 24, 2007 100.73 101.06 97.96 98.13 113,106 -1.96(-1.96%)
May 23, 2007 100.97 101.56 100.09 100.09 87,788 -0.37(-0.37%)
May 22, 2007 101.06 101.60 100.47 100.47 23,345 -0.59(-0.58%)
May 21, 2007 100.47 101.40 99.99 101.06 79,119 +1.50(+1.51%)
May 18, 2007 99.05 99.79 99.05 99.55 133,379 +1.59(+1.62%)
May 17, 2007 95.89 98.66 95.76 97.96 70,955 +1.64(+1.70%)
May 16, 2007 95.78 96.43 94.95 96.32 104,620 +0.41(+0.43%)
May 15, 2007 96.37 97.06 95.82 95.91 14,723 -0.31(-0.32%)
May 14, 2007 96.89 96.89 96.11 96.21 7,017 -0.07(-0.07%)
May 11, 2007 94.84 96.41 94.84 96.28 30,776 +1.92(+2.03%)
May 10, 2007 95.65 95.65 94.12 94.36 116,087 -1.00(-1.05%)
May 09, 2007 95.97 96.26 95.08 95.36 22,153 -1.18(-1.22%)
May 08, 2007 95.93 96.61 95.15 96.54 28,987 +0.15(+0.16%)
May 07, 2007 96.50 96.64 96.15 96.39 12,429 -1.02(-1.05%)
May 04, 2007 97.13 97.89 96.39 97.41 24,813 +0.63(+0.65%)
May 03, 2007 96.19 97.13 95.87 96.78 33,298 +0.07(+0.07%)
May 02, 2007 95.73 96.98 95.73 96.72 8,210 +1.81(+1.91%)
May 01, 2007 94.47 95.02 94.06 94.91 4,724 +0.61(+0.65%)
Apr 30, 2007 96.26 96.50 94.25 94.30 11,007 -1.57(-1.64%)
Apr 27, 2007 95.58 96.08 95.56 95.87 1,605 +0.00(+0.00%)
Apr 26, 2007 95.30 96.43 95.17 95.87 3,210 -0.22(-0.23%)
Apr 25, 2007 94.84 96.54 94.71 96.08 57,195 +2.07(+2.20%)
Apr 24, 2007 94.25 94.38 93.86 94.01 17,291 -0.04(-0.05%)
Apr 23, 2007 93.21 94.10 93.21 94.06 30,546 +1.00(+1.08%)
Apr 20, 2007 92.81 93.05 92.22 93.05 47,012 +1.29(+1.40%)
Apr 19, 2007 92.05 92.31 91.70 91.77 8,668 -1.18(-1.27%)
Apr 18, 2007 93.23 93.40 92.75 92.94 42,426 -0.87(-0.93%)
Apr 17, 2007 94.86 94.86 93.36 93.82 31,510 -0.59(-0.62%)
Apr 16, 2007 94.19 94.60 93.75 94.40 18,896 -0.07(-0.07%)
Apr 13, 2007 94.03 94.47 93.66 94.47 16,374 +0.44(+0.46%)
Apr 12, 2007 93.03 94.30 93.03 94.03 2,981 +1.50(+1.63%)
Apr 11, 2007 92.81 93.25 92.40 92.53 170,393 -0.13(-0.14%)
Apr 10, 2007 91.96 92.88 91.96 92.66 13,805 +1.26(+1.38%)
Apr 09, 2007 90.98 92.14 90.98 91.40 21,281 +0.33(+0.36%)
Apr 05, 2007 90.92 91.22 90.72 91.07 6,008 +0.89(+0.99%)
Apr 04, 2007 89.46 90.33 89.26 90.18 3,669 +0.33(+0.36%)
Apr 03, 2007 88.82 90.02 88.82 89.85 2,430 +0.20(+0.22%)
Apr 02, 2007 89.15 89.65 89.06 89.65 43,343 +0.85(+0.96%)
Mar 30, 2007 89.54 89.56 88.47 88.80 3,990 -0.55(-0.61%)
Mar 29, 2007 89.50 89.50 88.78 89.35 4,357 +0.44(+0.49%)
Mar 28, 2007 89.43 89.43 88.76 88.91 14,906 -0.06(-0.06%)
Mar 27, 2007 88.47 88.97 88.47 88.97 25,547 -0.03(-0.04%)
Mar 26, 2007 88.78 89.00 88.02 89.00 3,439 +0.63(+0.72%)
Mar 23, 2007 88.50 88.59 87.86 88.37 32,748 +0.37(+0.42%)
Mar 22, 2007 86.84 88.30 86.84 87.99 256,025 +1.35(+1.56%)
Mar 21, 2007 85.73 86.64 85.73 86.64 3,623 +1.40(+1.64%)
Mar 20, 2007 84.59 85.25 84.51 85.25 5,779 +0.63(+0.75%)
Mar 19, 2007 83.96 84.68 83.50 84.62 101,502 +1.66(+2.00%)
Mar 16, 2007 83.53 83.94 82.81 82.96 8,255 -0.78(-0.94%)
Mar 15, 2007 84.07 84.18 83.63 83.74 2,889 -0.26(-0.31%)
Mar 14, 2007 83.24 84.01 82.46 84.01 3,898 +1.16(+1.39%)
Mar 13, 2007 84.57 84.57 82.61 82.85 5,503 -0.78(-0.94%)
Mar 12, 2007 83.05 83.63 82.87 83.63 2,568 -0.44(-0.52%)
Mar 09, 2007 84.27 84.48 83.63 84.07 19,126 +0.17(+0.21%)
Mar 08, 2007 84.53 84.57 83.68 83.90 52,654 -0.11(-0.13%)
Mar 07, 2007 82.65 84.99 82.65 84.01 30,776 +1.46(+1.77%)
Mar 06, 2007 82.09 82.54 81.78 82.54 84,806 +1.50(+1.86%)
Mar 05, 2007 81.13 82.15 81.04 81.04 30,134 -1.44(-1.74%)
Mar 02, 2007 84.35 84.35 82.46 82.48 94,989 -1.94(-2.30%)
Mar 01, 2007 82.52 85.12 82.52 84.42 35,729 +0.13(+0.16%)
Feb 28, 2007 83.92 85.07 83.88 84.29 51,920 -0.11(-0.13%)
Feb 27, 2007 85.79 86.82 83.87 84.40 56,461 -3.01(-3.44%)
Feb 26, 2007 87.78 87.78 86.97 87.41 7,573 +0.57(+0.65%)
Feb 23, 2007 86.99 87.21 86.64 86.84 85,173 +0.33(+0.38%)
Feb 22, 2007 85.77 86.53 85.38 86.51 10,549 +0.96(+1.12%)
Feb 21, 2007 84.42 85.55 84.05 85.55 6,879 +1.09(+1.29%)
Feb 20, 2007 84.16 84.55 84.09 84.46 6,054 -0.65(-0.77%)
Feb 16, 2007 84.62 85.18 84.62 85.12 10,182 +0.50(+0.59%)
Feb 15, 2007 84.81 84.99 84.05 84.62 62,928 -0.61(-0.72%)
Feb 14, 2007 85.60 86.01 84.83 85.23 24,721 +0.00(+0.00%)
Feb 13, 2007 84.72 85.23 84.70 85.23 10,393 +1.09(+1.30%)
Feb 12, 2007 84.92 84.94 83.63 84.14 9,806 -1.26(-1.48%)
Feb 09, 2007 85.64 86.08 85.14 85.40 4,724 -0.02(-0.03%)
Feb 08, 2007 84.88 85.76 84.29 85.42 8,622 +0.13(+0.15%)
Feb 07, 2007 85.33 85.77 84.44 85.29 2,981 +0.17(+0.20%)
Feb 06, 2007 85.73 85.77 84.58 85.12 9,402 -0.44(-0.51%)
Feb 05, 2007 86.49 86.67 85.55 85.55 3,761 -0.46(-0.53%)
Feb 02, 2007 85.86 86.16 85.03 86.01 15,640 +0.13(+0.15%)
Feb 01, 2007 85.95 86.27 85.05 85.88 17,016 +0.37(+0.43%)
Jan 31, 2007 84.59 85.86 84.51 85.51 61,185 +0.52(+0.62%)
Jan 30, 2007 83.72 85.07 83.66 84.99 28,437 +2.04(+2.46%)
Jan 29, 2007 83.66 84.14 82.63 82.95 12,338 -0.10(-0.12%)
Jan 26, 2007 82.87 83.26 82.57 83.05 4,770 +0.83(+1.01%)
Jan 25, 2007 84.01 84.01 82.00 82.22 29,721 -1.74(-2.08%)
Jan 24, 2007 83.39 84.22 82.59 83.96 28,345 +0.37(+0.44%)
Jan 23, 2007 82.11 83.79 82.11 83.59 11,145 +2.34(+2.88%)
Jan 22, 2007 81.87 82.17 80.67 81.25 12,108 -0.14(-0.17%)
Jan 19, 2007 79.84 81.41 79.84 81.39 31,005 +2.33(+2.95%)
Jan 18, 2007 80.19 80.23 78.84 79.06 114,390 -0.76(-0.96%)
Jan 17, 2007 79.34 80.21 79.25 79.82 7,338 +0.87(+1.10%)
Jan 16, 2007 79.69 79.97 78.69 78.95 45,636 -0.83(-1.04%)
Jan 12, 2007 77.75 79.88 77.75 79.78 123,426 +2.55(+3.30%)
Jan 11, 2007 77.94 79.54 77.12 77.22 10,732 -0.39(-0.51%)
Jan 10, 2007 78.51 78.60 77.38 77.62 191,721 -1.48(-1.87%)
Jan 09, 2007 78.40 79.58 78.05 79.10 21,465 -0.83(-1.04%)
Jan 08, 2007 80.89 81.04 79.16 79.93 55,544 +0.35(+0.44%)
Jan 05, 2007 78.88 79.58 78.25 79.58 98,245 +0.74(+0.94%)
Jan 04, 2007 79.14 79.67 78.49 78.84 116,454 -1.05(-1.31%)
Jan 03, 2007 81.96 81.96 79.47 79.88 123,793 -3.12(-3.76%)
Dec 29, 2006 83.68 83.68 82.96 83.00 68,845 -1.05(-1.25%)
Dec 28, 2006 83.98 84.22 83.74 84.05 2,155 -0.15(-0.18%)
Dec 27, 2006 83.61 84.20 83.02 84.20 20,181 +0.72(+0.86%)
Dec 26, 2006 84.35 84.64 83.15 83.48 4,494 -0.81(-0.96%)
Dec 22, 2006 84.40 84.59 84.18 84.29 5,274 -0.33(-0.39%)
Dec 21, 2006 85.49 85.51 84.20 84.62 13,622 -0.59(-0.69%)
Dec 20, 2006 86.53 86.64 85.12 85.20 20,227 -1.35(-1.56%)
Dec 19, 2006 84.31 86.88 84.31 86.56 4,219 +1.59(+1.87%)
Dec 18, 2006 88.08 88.08 84.94 84.96 2,385 -3.51(-3.97%)
Dec 15, 2006 89.28 89.41 88.30 88.47 5,916 -1.13(-1.27%)
Dec 14, 2006 88.87 89.80 88.87 89.61 8,118 +1.18(+1.33%)
Dec 13, 2006 88.04 88.96 87.93 88.43 6,834 +0.44(+0.50%)
Dec 12, 2006 88.28 88.80 87.57 87.99 4,173 -0.44(-0.49%)
Dec 11, 2006 88.04 88.95 87.97 88.43 1,559 -0.35(-0.39%)
Dec 08, 2006 89.46 89.85 88.78 88.78 3,073 -0.55(-0.61%)
Dec 07, 2006 89.13 89.63 88.82 89.32 1,513 -0.50(-0.56%)
Dec 06, 2006 90.04 90.76 89.80 89.83 4,219 -0.09(-0.10%)
Dec 05, 2006 90.37 90.37 89.32 89.91 5,045 +0.41(+0.46%)
Dec 04, 2006 89.74 89.74 88.85 89.50 3,577 -0.70(-0.77%)
Dec 01, 2006 88.34 90.22 88.21 90.20 15,869 +0.31(+0.34%)
Nov 30, 2006 89.59 90.20 89.30 89.89 8,898 +0.52(+0.59%)
Nov 29, 2006 86.84 89.52 86.84 89.37 20,502 +2.99(+3.46%)
Nov 28, 2006 85.57 86.51 85.42 86.38 11,695 +1.79(+2.11%)
Nov 27, 2006 85.47 85.68 84.55 84.59 31,051 -0.76(-0.89%)
Nov 24, 2006 85.88 85.88 85.36 85.36 1,972 -0.07(-0.08%)
Nov 22, 2006 85.88 85.88 84.38 85.42 44,582 -0.37(-0.43%)
Nov 21, 2006 84.51 85.90 84.51 85.79 11,099 +1.94(+2.31%)
Nov 20, 2006 84.33 84.35 83.35 83.85 3,302 -0.52(-0.62%)
Nov 17, 2006 82.30 84.48 82.22 84.38 17,841 +1.66(+2.00%)
Nov 16, 2006 85.57 85.57 82.63 82.72 50,223 -2.57(-3.02%)
Nov 15, 2006 83.98 85.36 83.98 85.29 14,677 +1.64(+1.95%)
Nov 14, 2006 83.07 83.70 82.78 83.66 12,200 +0.50(+0.60%)
Nov 13, 2006 82.72 83.33 82.54 83.15 4,219 -0.20(-0.24%)
Nov 10, 2006 83.87 83.98 83.13 83.35 6,421 -1.44(-1.70%)
Nov 09, 2006 84.24 85.47 84.18 84.79 22,566 +1.00(+1.20%)
Nov 08, 2006 81.98 83.81 81.98 83.79 9,219 +1.40(+1.69%)
Nov 07, 2006 83.50 83.50 82.24 82.39 9,356 -0.94(-1.13%)
Nov 06, 2006 82.85 83.35 82.57 83.33 5,641 +0.31(+0.37%)
Nov 03, 2006 82.37 83.15 82.37 83.02 25,272 +1.90(+2.34%)
Nov 02, 2006 80.41 81.45 79.84 81.13 14,356 +0.50(+0.62%)
Nov 01, 2006 81.15 82.09 80.32 80.63 29,537 -1.48(-1.81%)
Oct 31, 2006 80.67 82.11 79.95 82.11 29,446 +1.07(+1.32%)
Oct 30, 2006 81.76 81.89 81.02 81.04 38,023 -1.18(-1.43%)
Oct 27, 2006 83.50 84.01 82.22 82.22 13,438 -1.13(-1.36%)
Oct 26, 2006 84.57 84.57 82.63 83.35 16,420 -0.50(-0.60%)
Oct 25, 2006 82.20 83.95 82.20 83.85 15,090 +1.40(+1.69%)
Oct 24, 2006 80.97 82.46 80.97 82.46 17,933 +1.94(+2.41%)
Oct 23, 2006 80.02 81.15 79.84 80.52 6,008 -0.22(-0.27%)
Oct 20, 2006 82.00 82.00 80.30 80.73 16,236 -1.42(-1.73%)
Oct 19, 2006 81.26 82.15 80.67 82.15 7,705 +1.92(+2.39%)
Oct 18, 2006 80.34 80.97 79.95 80.23 5,274 -0.17(-0.22%)
Oct 17, 2006 81.02 81.02 79.71 80.41 9,769 -1.05(-1.28%)
Oct 16, 2006 79.69 81.45 79.56 81.45 23,208 +2.31(+2.92%)
Oct 13, 2006 78.49 79.62 78.34 79.14 509,436 +1.44(+1.85%)
Oct 12, 2006 76.64 77.79 76.64 77.70 2,109 +1.70(+2.24%)
Oct 11, 2006 76.96 76.96 75.68 76.00 16,832 -1.09(-1.41%)
Oct 10, 2006 75.55 77.18 75.55 77.09 43,985 +1.61(+2.14%)
Oct 09, 2006 76.79 77.00 75.33 75.48 5,274 -0.37(-0.49%)
Oct 06, 2006 75.22 76.06 74.52 75.85 33,574 +0.09(+0.12%)
Oct 05, 2006 75.87 76.11 74.83 75.76 77,514 +1.50(+2.03%)
Oct 04, 2006 76.03 74.30 71.73 74.26 27,749 +1.09(+1.49%)
Oct 03, 2006 75.76 75.76 73.10 73.17 99,071 -3.01(-3.95%)
Oct 02, 2006 77.14 77.83 76.18 76.18 9,264 -1.29(-1.66%)
Sep 29, 2006 77.31 77.97 76.90 77.46 15,915 +0.02(+0.03%)
Sep 28, 2006 77.57 78.10 77.07 77.44 41,738 -0.61(-0.78%)
Sep 27, 2006 77.90 78.05 75.98 78.05 137,507 +1.46(+1.91%)
Sep 26, 2006 74.67 76.59 74.56 76.59 13,943 +2.09(+2.81%)
Sep 25, 2006 73.34 74.80 72.62 74.50 32,381 +0.02(+0.03%)
Sep 22, 2006 75.89 75.89 74.39 74.48 175,851 -1.13(-1.50%)
Sep 21, 2006 75.41 76.50 75.35 75.61 95,952 +1.00(+1.34%)
Sep 20, 2006 75.96 76.50 74.48 74.61 83,201 -1.68(-2.20%)
Sep 19, 2006 78.18 78.18 76.00 76.29 190,941 -1.77(-2.26%)
Sep 18, 2006 76.85 78.31 76.85 78.05 2,063 +1.77(+2.31%)
Sep 15, 2006 75.89 76.55 75.83 76.29 2,247 -0.01(-0.01%)
Sep 14, 2006 78.79 78.79 76.20 76.30 7,338 -2.41(-3.06%)
Sep 13, 2006 77.99 79.10 77.99 78.71 18,759 +1.53(+1.98%)
Sep 12, 2006 77.94 78.36 76.85 77.18 313,725 -0.55(-0.70%)
Sep 11, 2006 79.80 79.80 77.40 77.73 325,513 -2.70(-3.36%)
Sep 08, 2006 82.37 82.37 80.43 80.43 143,423 -2.25(-2.72%)
Sep 07, 2006 83.07 83.48 82.68 82.68 8,852 -0.85(-1.02%)
Sep 06, 2006 85.12 85.12 83.53 83.53 1,238 -2.57(-2.99%)
Sep 05, 2006 84.94 86.21 84.94 86.10 70,817 +0.83(+0.97%)
Sep 01, 2006 84.70 85.40 84.70 85.27 24,309 +1.02(+1.22%)
Aug 31, 2006 84.40 84.62 84.24 84.24 779 +0.63(+0.76%)
Aug 30, 2006 85.86 85.86 83.61 83.61 4,586 -1.88(-2.19%)
Aug 29, 2006 85.20 85.49 84.83 85.49 4,861 -0.65(-0.76%)
Aug 28, 2006 86.95 86.95 86.14 86.14 1,100 -1.24(-1.42%)
Aug 25, 2006 88.08 88.21 87.10 87.38 71,689 +1.83(+2.14%)
Aug 24, 2006 84.86 85.55 84.86 85.55 7,017 +1.02(+1.21%)
Aug 23, 2006 86.21 86.21 84.53 84.53 2,568 -1.44(-1.67%)
Aug 22, 2006 85.88 86.21 85.66 85.97 1,880 +0.52(+0.61%)
Aug 21, 2006 85.36 85.44 85.25 85.44 1,284 +0.63(+0.74%)
Aug 18, 2006 84.75 84.81 83.70 84.81 4,540 +0.92(+1.09%)
Aug 17, 2006 84.01 84.31 83.59 83.90 4,540 -1.02(-1.21%)
Aug 16, 2006 85.84 86.51 84.92 84.92 5,182 -0.48(-0.56%)
Aug 15, 2006 85.20 85.55 84.88 85.40 3,944 +0.65(+0.77%)
Aug 14, 2006 86.69 86.69 84.38 84.75 2,797 -2.29(-2.63%)
Aug 11, 2006 87.60 87.78 86.77 87.04 3,531 -0.55(-0.62%)
Aug 10, 2006 87.86 88.15 86.93 87.58 4,173 -0.98(-1.11%)
Aug 09, 2006 88.58 89.65 88.28 88.56 4,265 +0.83(+0.94%)
Aug 08, 2006 87.65 88.63 87.65 87.73 2,797 +0.13(+0.15%)
Aug 07, 2006 87.30 87.99 86.93 87.60 3,439 +0.96(+1.11%)
Aug 04, 2006 87.54 87.54 86.49 86.64 6,237 -0.70(-0.80%)
Aug 03, 2006 87.21 87.95 86.77 87.34 3,715 -0.35(-0.40%)
Aug 02, 2006 88.85 89.59 87.69 87.69 5,503 -0.46(-0.52%)
Aug 01, 2006 87.76 88.15 86.84 88.15 3,485 +1.26(+1.46%)
Jul 31, 2006 87.10 87.10 86.53 86.88 2,660 +1.31(+1.53%)
Jul 28, 2006 85.33 85.57 85.25 85.57 5,045 +0.98(+1.16%)
Jul 27, 2006 86.67 86.82 84.59 84.59 3,852 -1.83(-2.12%)
Jul 26, 2006 83.98 86.88 83.94 86.43 4,265 +3.25(+3.91%)
Jul 25, 2006 83.26 83.29 83.18 83.18 3,027 +0.83(+1.01%)
Jul 24, 2006 82.04 82.35 81.63 82.35 13,943 +3.05(+3.85%)
Jul 21, 2006 80.06 80.06 79.16 79.30 4,907 -1.96(-2.41%)
Jul 20, 2006 82.09 82.28 81.26 81.26 15,823 -0.50(-0.61%)
Jul 19, 2006 81.85 82.29 81.37 81.76 5,641 +0.15(+0.19%)
Jul 18, 2006 82.22 82.22 80.41 81.61 12,842 +0.83(+1.03%)
Jul 17, 2006 83.13 83.13 80.78 80.78 9,127 -2.18(-2.63%)
Jul 14, 2006 83.42 83.48 81.91 82.96 24,859 -0.09(-0.11%)
Jul 13, 2006 83.05 83.33 82.94 83.05 1,009 -1.29(-1.53%)
Jul 12, 2006 84.44 84.92 83.96 84.33 47,150 -0.57(-0.67%)
Jul 11, 2006 84.14 84.90 83.87 84.90 59,213 +1.05(+1.25%)
Jul 10, 2006 83.68 84.40 83.44 83.85 33,161 -0.13(-0.16%)
Jul 07, 2006 86.12 86.12 83.83 83.98 7,980 -0.83(-0.98%)
Jul 06, 2006 85.42 85.86 84.79 84.81 12,567 -0.76(-0.89%)
Jul 05, 2006 86.01 86.01 84.42 85.57 7,063 -0.50(-0.58%)
Jul 03, 2006 85.57 86.25 85.40 86.08 3,531 +1.07(+1.26%)
Jun 30, 2006 84.57 85.18 83.79 85.01 24,584 +1.09(+1.30%)
Jun 29, 2006 82.57 83.92 82.57 83.92 8,852 +2.25(+2.75%)
Jun 28, 2006 80.76 81.67 80.76 81.67 16,465 +1.07(+1.33%)
Jun 27, 2006 81.21 81.21 80.41 80.60 5,916 +1.26(+1.59%)
Jun 23, 2006 78.71 79.58 78.71 79.34 1,330 +4.16(+5.54%)
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.