Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	227.95	230.92	230.92	230.92	671,857	+2.32(+1.02%)
Dec 30, 2013	232.03	233.55	228.34	228.59	845,859	-3.37(-1.45%)
Dec 27, 2013	230.28	232.30	228.32	231.96	608,604	+2.39(+1.04%)
Dec 26, 2013	230.99	232.17	229.24	229.57	631,728	-1.38(-0.60%)
Dec 24, 2013	228.43	231.16	228.29	230.95	307,521	+1.55(+0.68%)
Dec 23, 2013	228.32	231.49	228.32	229.40	1,719,261	+1.18(+0.52%)
Dec 20, 2013	225.36	229.20	225.16	228.22	2,006,092	+3.22(+1.43%)
Dec 19, 2013	221.78	225.45	221.31	225.01	1,967,148	+2.19(+0.98%)
Dec 18, 2013	221.74	223.93	218.75	222.82	1,710,699	+1.58(+0.72%)
Dec 17, 2013	219.76	222.20	218.65	221.24	1,366,992	+0.00(+0.00%)
Dec 16, 2013	221.27	222.15	219.85	221.24	1,436,323	+1.35(+0.61%)
Dec 13, 2013	220.84	221.07	216.29	219.89	2,078,044	-0.44(-0.20%)
Dec 12, 2013	219.05	221.57	218.28	220.33	1,549,739	+1.51(+0.69%)
Dec 11, 2013	223.09	223.19	217.94	218.82	1,457,316	-3.97(-1.78%)
Dec 10, 2013	223.09	226.56	222.15	222.79	1,975,804	+0.44(+0.20%)
Dec 09, 2013	225.24	225.24	220.77	222.35	1,396,924	-0.40(-0.18%)
Dec 06, 2013	227.73	230.19	222.05	222.75	1,919,727	-3.90(-1.72%)
Dec 05, 2013	226.93	228.74	225.82	226.66	944,746	-0.27(-0.12%)
Dec 04, 2013	227.47	229.32	225.18	226.93	1,553,679	-0.77(-0.34%)
Dec 03, 2013	227.43	230.76	226.49	227.70	1,808,851	-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.

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

Historical Prices

Free News Feed