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 )

134.81 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 72.50 77.35 69.89 74.54 374,614 +1.03(+1.40%)
Oct 30, 2008 71.17 73.51 67.90 73.51 265,399 +6.05(+8.97%)
Oct 29, 2008 65.29 71.12 65.05 67.46 587,329 +3.88(+6.10%)
Oct 28, 2008 60.95 63.67 56.09 63.58 366,332 +5.83(+10.09%)
Oct 27, 2008 60.10 63.36 57.69 57.75 564,357 -5.00(-7.96%)
Oct 24, 2008 56.81 63.71 56.81 62.75 330,861 -2.28(-3.51%)
Oct 23, 2008 63.71 67.29 59.43 65.03 623,059 +1.47(+2.31%)
Oct 22, 2008 69.70 69.74 61.30 63.56 480,792 -8.44(-11.72%)
Oct 21, 2008 73.36 75.16 70.53 72.00 521,427 -2.24(-3.01%)
Oct 20, 2008 67.97 74.34 67.97 74.24 420,819 +7.69(+11.56%)
Oct 17, 2008 63.39 71.93 60.95 66.54 772,270 +2.85(+4.47%)
Oct 16, 2008 60.69 63.78 55.67 63.69 525,290 +5.63(+9.70%)
Oct 15, 2008 67.16 67.81 57.73 58.06 527,555 -12.71(-17.96%)
Oct 14, 2008 75.84 77.59 68.01 70.77 720,716 +0.07(+0.09%)
Oct 13, 2008 62.49 71.30 61.39 70.71 401,978 +12.71(+21.92%)
Oct 10, 2008 58.41 62.47 52.21 57.99 499,447 -5.35(-8.44%)
Oct 09, 2008 70.14 73.78 62.54 63.34 461,805 -6.78(-9.66%)
Oct 08, 2008 69.22 77.02 64.46 70.12 883,612 +0.46(+0.67%)
Oct 07, 2008 81.18 81.18 69.65 69.65 550,375 -7.87(-10.15%)
Oct 06, 2008 78.14 78.49 69.55 77.52 691,195 -5.15(-6.23%)
Oct 03, 2008 86.95 91.18 82.30 82.67 644,638 -2.52(-2.96%)
Oct 02, 2008 93.30 93.30 84.65 85.19 319,026 -9.88(-10.40%)
Oct 01, 2008 98.50 98.50 92.62 95.08 513,516 -3.18(-3.23%)
Sep 30, 2008 96.39 99.05 93.41 98.26 233,202 +4.71(+5.04%)
Sep 29, 2008 104.39 104.39 89.47 93.54 469,283 -12.93(-12.14%)
Sep 26, 2008 107.20 108.08 103.19 106.48 0 -3.98(-3.61%)
Sep 25, 2008 107.40 111.01 107.35 110.46 271,145 +2.56(+2.37%)
Sep 24, 2008 112.06 112.06 107.51 107.90 266,699 -1.07(-0.99%)
Sep 23, 2008 110.27 113.82 107.33 108.97 723,994 -1.80(-1.62%)
Sep 22, 2008 115.99 115.99 110.33 110.77 341,938 -3.24(-2.85%)
Sep 19, 2008 105.27 116.65 105.27 114.02 0 +9.52(+9.11%)
Sep 18, 2008 102.65 105.55 98.55 104.50 565,865 +4.97(+4.99%)
Sep 17, 2008 100.77 103.91 96.61 99.53 926,769 -1.57(-1.55%)
Sep 16, 2008 96.93 101.23 92.55 101.10 742,067 +2.07(+2.09%)
Sep 15, 2008 108.99 108.99 97.76 99.03 513,397 -10.03(-9.20%)
Sep 12, 2008 106.88 109.78 106.68 109.06 678,855 +4.16(+3.97%)
Sep 11, 2008 101.99 106.29 99.66 104.89 1,378,295 +2.42(+2.36%)
Sep 10, 2008 98.92 103.95 98.11 102.47 738,238 +4.49(+4.58%)
Sep 09, 2008 107.03 107.03 97.87 97.98 1,163,391 -11.18(-10.25%)
Sep 08, 2008 115.12 115.12 106.92 109.17 846,410 -1.98(-1.78%)
Sep 05, 2008 109.38 111.15 105.63 111.15 0 +1.53(+1.39%)
Sep 04, 2008 111.63 113.25 107.18 109.62 891,343 -1.61(-1.45%)
Sep 03, 2008 110.73 113.53 108.64 111.24 1,328,869 -0.50(-0.45%)
Sep 02, 2008 117.32 117.32 111.50 111.74 993,854 -8.24(-6.87%)
Aug 29, 2008 121.55 121.88 119.17 119.98 407,370 -0.41(-0.34%)
Aug 28, 2008 124.12 124.12 117.28 120.39 1,149,529 -2.33(-1.90%)
Aug 27, 2008 121.33 124.56 121.33 122.73 808,603 +3.20(+2.68%)
Aug 26, 2008 116.73 121.00 116.73 119.52 277,024 +3.47(+2.99%)
Aug 25, 2008 117.14 118.43 114.66 116.06 325,351 -1.68(-1.43%)
Aug 22, 2008 119.76 119.76 114.53 117.73 1,415,242 -2.79(-2.31%)
Aug 21, 2008 119.85 121.81 118.98 120.52 936,299 +1.98(+1.67%)
Aug 20, 2008 115.51 119.22 114.38 118.54 1,898,632 +4.62(+4.06%)
Aug 19, 2008 110.52 114.14 108.40 113.92 1,791,923 +4.23(+3.86%)
Aug 18, 2008 113.96 114.35 109.01 109.69 315,331 -3.27(-2.90%)
Aug 15, 2008 115.58 115.58 110.87 112.96 0 -1.70(-1.48%)
Aug 14, 2008 116.77 117.10 112.65 114.66 2,494,786 -2.44(-2.09%)
Aug 13, 2008 112.72 120.70 111.39 117.10 1,887,580 +5.47(+4.90%)
Aug 12, 2008 112.28 113.46 111.08 111.63 739,939 +0.98(+0.89%)
Aug 11, 2008 112.76 112.76 108.03 110.65 651,745 -0.89(-0.80%)
Aug 08, 2008 110.73 112.41 109.08 111.54 423,351 -0.78(-0.70%)
Aug 07, 2008 116.56 117.84 112.33 112.33 1,279,465 -3.01(-2.61%)
Aug 06, 2008 110.17 115.38 110.17 115.33 952,151 +5.04(+4.57%)
Aug 05, 2008 109.01 111.67 107.16 110.30 955,829 +0.37(+0.34%)
Aug 04, 2008 119.00 119.00 108.90 109.93 1,505,889 -8.09(-6.85%)
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.