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

132.67 +0.48 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 147.83 149.59 147.72 147.94 2,482,882 +0.28(+0.19%)
Feb 27, 2013 144.44 148.47 144.44 147.66 1,807,180 +2.63(+1.81%)
Feb 26, 2013 144.98 145.44 142.19 145.03 2,670,896 -3.80(-2.55%)
Feb 22, 2013 147.22 148.96 146.30 148.83 1,704,235 +2.58(+1.76%)
Feb 21, 2013 146.51 146.97 143.42 146.25 3,201,363 +0.00(+0.00%)
Feb 20, 2013 151.05 151.28 146.18 146.25 2,088,040 -5.33(-3.52%)
Feb 19, 2013 149.80 151.59 149.80 151.59 1,191,368 +2.37(+1.59%)
Feb 15, 2013 152.15 152.22 148.50 149.21 1,863,326 -2.96(-1.95%)
Feb 14, 2013 151.20 152.45 150.74 152.17 849,478 +0.64(+0.42%)
Feb 13, 2013 151.10 151.71 150.49 151.53 547,763 +1.05(+0.70%)
Feb 12, 2013 151.66 151.74 150.18 150.49 1,286,949 -0.92(-0.61%)
Feb 11, 2013 152.40 152.58 150.97 151.41 827,315 -1.38(-0.90%)
Feb 08, 2013 151.66 152.86 151.37 152.78 1,158,956 +1.84(+1.22%)
Feb 07, 2013 151.51 152.22 150.02 150.95 1,423,961 -0.84(-0.56%)
Feb 06, 2013 149.52 151.79 149.52 151.79 1,016,371 +3.80(+2.57%)
Feb 04, 2013 148.60 148.91 147.68 147.99 965,104 -1.76(-1.18%)
Feb 01, 2013 148.85 150.16 148.40 149.75 946,300 +1.48(+1.00%)
Jan 31, 2013 148.04 149.01 147.12 148.27 942,671 -0.48(-0.33%)
Jan 30, 2013 149.34 151.28 148.50 148.75 1,445,539 -0.43(-0.29%)
Jan 29, 2013 146.69 149.29 146.69 149.19 1,402,045 +2.81(+1.92%)
Jan 28, 2013 148.19 148.19 145.13 146.38 1,276,575 -1.38(-0.93%)
Jan 25, 2013 147.60 148.55 146.58 147.76 853,220 +1.07(+0.73%)
Jan 24, 2013 146.74 148.34 145.69 146.69 1,102,860 -0.10(-0.07%)
Jan 23, 2013 147.43 148.27 146.61 146.79 1,119,789 -1.33(-0.90%)
Jan 22, 2013 146.02 148.34 145.36 148.12 1,379,321 +2.14(+1.47%)
Jan 18, 2013 146.99 146.99 144.57 145.97 901,452 +0.46(+0.32%)
Jan 17, 2013 144.93 146.25 144.82 145.51 1,332,140 +1.17(+0.81%)
Jan 16, 2013 144.98 144.98 143.27 144.34 867,745 +0.10(+0.07%)
Jan 15, 2013 142.27 144.31 142.19 144.24 714,665 +1.25(+0.87%)
Jan 14, 2013 142.81 143.52 142.50 142.99 980,510 -0.23(-0.16%)
Jan 11, 2013 142.37 143.44 141.86 143.22 803,822 +0.43(+0.30%)
Jan 10, 2013 141.94 142.96 140.92 142.78 891,358 +2.17(+1.54%)
Jan 09, 2013 142.42 143.01 140.25 140.61 1,675,866 -1.76(-1.24%)
Jan 08, 2013 141.91 142.53 141.12 142.37 1,121,056 +0.13(+0.09%)
Jan 07, 2013 142.35 142.50 141.28 142.25 1,199,379 -0.69(-0.48%)
Jan 04, 2013 141.63 143.27 141.20 142.93 861,198 +1.53(+1.08%)
Jan 03, 2013 140.71 143.16 139.69 141.40 1,399,084 +0.36(+0.25%)
Jan 02, 2013 139.59 141.25 138.78 141.05 1,568,905 +3.04(+2.20%)
Dec 31, 2012 134.21 138.24 133.77 138.01 2,213,258 +3.70(+2.75%)
Dec 28, 2012 135.74 136.04 134.21 134.31 1,425,063 -2.45(-1.79%)
Dec 27, 2012 138.47 138.47 134.90 136.76 874,314 -0.97(-0.70%)
Dec 26, 2012 139.13 139.72 137.60 137.73 748,231 -0.51(-0.37%)
Dec 24, 2012 139.59 140.28 137.96 138.24 921,023 -2.30(-1.63%)
Dec 21, 2012 139.16 140.71 138.19 140.54 1,598,946 +1.42(+1.02%)
Dec 20, 2012 138.60 139.20 137.75 139.12 1,291,839 +1.02(+0.74%)
Dec 19, 2012 139.07 139.47 137.82 138.10 1,329,226 -1.25(-0.89%)
Dec 18, 2012 134.88 139.94 134.88 139.35 2,168,372 +3.34(+2.46%)
Dec 17, 2012 134.71 136.00 134.46 136.00 1,783,597 +1.79(+1.34%)
Dec 14, 2012 133.26 134.68 133.26 134.21 1,114,246 +0.27(+0.20%)
Dec 13, 2012 135.88 135.88 133.18 133.94 1,888,171 -1.87(-1.38%)
Dec 12, 2012 135.68 137.03 135.33 135.81 1,803,589 +0.52(+0.39%)
Dec 11, 2012 135.38 136.16 134.91 135.28 1,092,054 +0.55(+0.41%)
Dec 10, 2012 135.56 135.68 134.41 134.73 969,739 -0.75(-0.55%)
Dec 07, 2012 133.99 135.56 133.99 135.48 1,330,590 +1.27(+0.95%)
Dec 06, 2012 133.74 134.88 133.36 134.21 1,217,873 -0.37(-0.28%)
Dec 05, 2012 132.91 134.98 132.17 134.58 2,398,911 +4.01(+3.07%)
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.