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 )

146.57 -0.21 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Jul 31, 2008 183.67 183.67 174.74 175.36 977,829 -5.66(-3.13%)
Jul 30, 2008 171.32 183.08 169.57 181.01 887,650 +9.79(+5.72%)
Jul 29, 2008 171.22 176.17 167.92 171.22 1,040,445 -2.36(-1.36%)
Jul 28, 2008 174.06 179.40 172.93 173.58 720,631 +0.61(+0.35%)
Jul 25, 2008 174.94 178.98 172.90 172.97 682,919 -0.36(-0.21%)
Jul 24, 2008 176.17 178.27 166.86 173.32 1,104,538 -2.55(-1.45%)
Jul 23, 2008 184.28 184.63 173.97 175.88 564,858 -8.47(-4.59%)
Jul 22, 2008 194.40 194.49 183.99 184.34 362,613 -12.19(-6.20%)
Jul 21, 2008 188.35 196.53 186.12 196.53 287,163 +9.12(+4.86%)
Jul 18, 2008 186.09 191.88 184.93 187.41 489,160 +0.10(+0.05%)
Jul 17, 2008 197.31 197.86 182.02 187.32 769,371 -8.53(-4.36%)
Jul 16, 2008 198.73 201.74 191.75 195.85 509,657 -5.40(-2.68%)
Jul 15, 2008 209.36 209.43 200.60 201.25 175,417 -7.79(-3.73%)
Jul 14, 2008 213.02 213.02 206.13 209.04 392,913 +0.39(+0.19%)
Jul 11, 2008 211.21 212.31 203.35 208.65 148,428 +1.32(+0.64%)
Jul 10, 2008 198.60 207.33 197.47 207.33 248,994 +9.37(+4.74%)
Jul 09, 2008 205.35 209.40 197.95 197.95 476,156 -6.47(-3.16%)
Jul 08, 2008 205.39 205.39 194.82 204.42 444,226 -4.40(-2.11%)
Jul 07, 2008 214.05 216.54 204.97 208.81 376,164 -7.53(-3.48%)
Jul 04, 2008 226.24 226.24 211.34 216.34 405,426 +0.00(+0.00%)
Jul 03, 2008 226.24 226.24 211.34 216.34 405,426 -6.17(-2.77%)
Jul 02, 2008 232.25 236.09 221.42 222.52 940,977 -6.76(-2.95%)
Jul 01, 2008 225.59 229.37 224.60 229.28 179,312 +2.66(+1.18%)
Jun 30, 2008 224.52 227.51 223.88 226.61 85,885 +5.03(+2.27%)
Jun 27, 2008 218.93 222.62 218.71 221.58 105,584 +3.26(+1.50%)
Jun 26, 2008 221.97 223.23 214.96 218.32 157,522 -2.36(-1.07%)
Jun 25, 2008 223.04 223.04 215.89 220.68 158,132 -2.91(-1.30%)
Jun 24, 2008 231.34 231.34 223.39 223.59 89,571 -6.92(-3.00%)
Jun 23, 2008 224.30 230.50 222.32 230.50 54,488 +8.86(+4.00%)
Jun 20, 2008 224.39 226.33 220.39 221.65 149,585 -1.75(-0.78%)
Jun 19, 2008 230.83 231.63 222.20 223.39 205,257 -5.50(-2.40%)
Jun 18, 2008 229.57 229.57 224.70 228.89 166,862 +0.97(+0.43%)
Jun 17, 2008 223.00 229.34 222.20 227.92 107,956 +7.01(+3.18%)
Jun 16, 2008 221.19 222.58 220.06 220.90 127,614 +3.30(+1.52%)
Jun 13, 2008 218.28 219.48 215.54 217.61 419,940 +1.23(+0.57%)
Jun 12, 2008 221.94 221.94 215.57 216.38 229,078 -4.95(-2.23%)
Jun 11, 2008 220.42 223.07 218.22 221.32 360,433 +2.91(+1.33%)
Jun 10, 2008 220.90 226.28 214.70 218.41 431,798 -6.37(-2.83%)
Jun 09, 2008 219.38 226.30 219.38 224.78 216,044 +5.56(+2.54%)
Jun 06, 2008 224.46 226.40 219.12 219.22 247,354 -1.39(-0.63%)
Jun 05, 2008 209.46 220.61 209.46 220.61 734,710 +11.60(+5.55%)
Jun 04, 2008 214.92 214.92 208.49 209.01 609,646 -5.27(-2.46%)
Jun 03, 2008 217.48 219.64 213.34 214.28 327,465 -1.52(-0.70%)
Jun 02, 2008 211.08 218.06 209.88 215.80 257,689 +6.17(+2.95%)
May 30, 2008 203.67 210.82 203.67 209.62 427,352 +6.21(+3.05%)
May 29, 2008 209.62 209.62 202.87 203.42 350,751 -5.56(-2.66%)
May 28, 2008 205.32 209.85 203.87 208.97 1,047,771 +2.49(+1.21%)
May 27, 2008 209.01 212.43 205.45 206.49 646,800 -2.20(-1.05%)
May 26, 2008 212.72 214.47 205.97 208.68 0 +0.00(+0.00%)
May 23, 2008 212.72 214.47 205.97 208.68 99,350 -2.88(-1.36%)
May 22, 2008 213.82 217.38 210.95 211.56 710,299 -2.00(-0.94%)
May 21, 2008 218.41 220.00 213.53 213.56 948,431 -4.10(-1.89%)
May 20, 2008 211.92 218.22 211.92 217.67 156,177 +4.91(+2.31%)
May 19, 2008 209.78 215.34 209.78 212.76 196,271 +2.94(+1.40%)
May 16, 2008 206.29 209.82 206.29 209.82 61,408 +4.95(+2.41%)
May 15, 2008 206.07 206.26 200.73 204.87 193,296 +1.16(+0.57%)
May 14, 2008 206.97 207.42 203.58 203.71 135,672 -2.23(-1.08%)
May 13, 2008 203.29 206.42 200.96 205.94 38,419 +3.59(+1.77%)
May 12, 2008 201.86 202.87 199.99 202.35 219,166 +0.26(+0.13%)
May 09, 2008 203.97 204.51 200.09 202.09 26,284 -2.17(-1.06%)
May 08, 2008 202.06 204.26 200.60 204.26 52,111 +3.23(+1.61%)
May 07, 2008 204.09 204.84 200.76 201.02 108,551 -1.50(-0.74%)
May 06, 2008 193.62 202.96 193.62 202.52 110,356 +8.00(+4.11%)
May 05, 2008 189.94 195.37 189.94 194.53 41,476 +4.23(+2.23%)
May 02, 2008 187.84 191.20 187.84 190.29 37,408 +3.26(+1.74%)
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.