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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 83.10 87.72 82.00 84.53 0 -1.59(-1.85%)
Feb 26, 2009 87.17 89.51 85.90 86.13 627,046 +0.00(+0.00%)
Feb 25, 2009 85.18 88.17 82.88 86.13 1,185,918 +1.36(+1.61%)
Feb 24, 2009 82.52 85.35 80.50 84.76 814,387 +3.31(+4.07%)
Feb 23, 2009 87.52 88.21 81.19 81.45 859,959 -4.42(-5.15%)
Feb 20, 2009 87.65 88.37 83.82 85.87 891,008 -4.03(-4.48%)
Feb 19, 2009 90.58 91.98 89.02 89.90 803,632 +0.33(+0.36%)
Feb 18, 2009 94.02 94.02 88.47 89.57 532,087 -3.74(-4.01%)
Feb 17, 2009 95.91 97.31 93.11 93.31 653,826 -7.41(-7.36%)
Feb 13, 2009 100.04 102.51 99.45 100.72 707,129 +0.72(+0.71%)
Feb 12, 2009 96.04 100.17 95.81 100.00 650,974 +1.10(+1.12%)
Feb 11, 2009 101.47 102.86 96.66 98.90 845,295 -2.11(-2.09%)
Feb 10, 2009 105.79 107.74 99.61 101.01 1,311,007 -4.68(-4.43%)
Feb 09, 2009 103.94 107.77 103.94 105.69 665,173 +2.05(+1.98%)
Feb 06, 2009 100.62 104.42 99.22 103.64 796,065 +2.73(+2.71%)
Feb 05, 2009 97.92 101.63 97.11 100.91 1,174,696 +2.18(+2.21%)
Feb 04, 2009 97.96 100.75 97.96 98.74 1,161,529 +1.43(+1.47%)
Feb 03, 2009 95.19 97.96 94.51 97.31 974,542 +2.28(+2.39%)
Feb 02, 2009 95.19 96.01 93.73 95.03 855,289 -2.18(-2.24%)
Jan 30, 2009 100.23 101.47 96.36 97.21 0 -1.59(-1.61%)
Jan 29, 2009 99.39 100.85 98.41 98.80 571,557 -2.80(-2.75%)
Jan 28, 2009 99.06 102.25 97.70 101.60 684,325 +4.00(+4.10%)
Jan 27, 2009 99.45 99.68 95.71 97.60 389,710 -1.92(-1.93%)
Jan 26, 2009 97.31 101.50 96.82 99.52 650,177 +2.86(+2.96%)
Jan 23, 2009 89.96 97.57 89.05 96.66 944,154 +4.42(+4.79%)
Jan 22, 2009 93.54 94.80 90.32 92.24 520,935 -3.38(-3.54%)
Jan 21, 2009 90.48 95.94 89.96 95.62 633,050 +6.89(+7.77%)
Jan 20, 2009 93.41 94.97 88.34 88.73 805,213 -5.79(-6.12%)
Jan 16, 2009 95.62 96.92 91.42 94.51 473,586 +1.04(+1.11%)
Jan 15, 2009 92.76 93.99 87.62 93.47 824,468 +0.26(+0.28%)
Jan 14, 2009 95.75 96.40 91.52 93.21 575,576 -5.13(-5.22%)
Jan 13, 2009 95.45 99.09 95.26 98.35 1,116,495 +2.60(+2.72%)
Jan 12, 2009 100.00 100.00 94.84 95.75 1,309,647 -4.88(-4.85%)
Jan 09, 2009 104.55 104.94 99.39 100.62 502,176 -4.03(-3.85%)
Jan 08, 2009 101.99 104.91 101.43 104.65 784,077 +1.23(+1.19%)
Jan 07, 2009 107.02 107.02 101.14 103.42 840,226 -5.36(-4.93%)
Jan 06, 2009 109.07 112.52 108.52 108.78 2,652,893 +1.53(+1.42%)
Jan 05, 2009 102.38 109.20 102.38 107.25 888,734 +4.81(+4.70%)
Jan 02, 2009 96.43 103.45 96.43 102.44 0 +6.11(+6.34%)
Jan 01, 2009 95.00 97.57 93.89 96.33 0 +0.00(+0.00%)
Dec 31, 2008 95.00 97.57 93.89 96.33 605,326 +1.43(+1.51%)
Dec 30, 2008 92.95 95.10 90.32 94.90 730,953 +2.70(+2.93%)
Dec 29, 2008 91.10 92.76 90.09 92.20 514,133 +2.21(+2.46%)
Dec 26, 2008 88.43 90.16 87.63 89.99 152,357 +1.82(+2.06%)
Dec 24, 2008 87.69 88.50 86.42 88.17 211,665 -0.62(-0.70%)
Dec 23, 2008 89.86 90.42 86.97 88.79 391,255 +0.42(+0.48%)
Dec 22, 2008 93.80 94.41 86.71 88.37 569,248 -5.49(-5.85%)
Dec 19, 2008 92.24 96.33 92.07 93.86 589,488 +1.50(+1.62%)
Dec 18, 2008 97.92 97.92 90.90 92.37 726,702 -5.27(-5.39%)
Dec 17, 2008 96.62 100.36 96.40 97.63 1,286,863 -0.07(-0.07%)
Dec 16, 2008 95.13 98.02 94.09 97.70 749,336 +4.36(+4.67%)
Dec 15, 2008 97.50 99.71 91.20 93.34 977,701 -1.72(-1.81%)
Dec 12, 2008 91.03 96.46 90.09 95.06 1,026,027 -1.23(-1.28%)
Dec 11, 2008 98.51 103.09 94.67 96.30 1,002,718 -1.59(-1.63%)
Dec 10, 2008 94.12 99.10 93.70 97.89 646,423 +7.15(+7.88%)
Dec 09, 2008 88.11 93.99 87.39 90.74 490,121 +1.95(+2.20%)
Dec 08, 2008 87.65 90.77 86.26 88.79 762,166 +6.60(+8.03%)
Dec 05, 2008 80.47 82.29 74.39 82.19 606,385 -0.15(-0.18%)
Dec 04, 2008 91.65 92.79 80.24 82.34 851,674 -10.25(-11.07%)
Dec 03, 2008 89.47 92.92 88.21 92.59 727,162 +0.33(+0.35%)
Dec 02, 2008 90.64 93.67 87.75 92.27 803,024 +3.12(+3.50%)
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.