Skip to main content

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

144.55 -2.02 (-1.38%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 228.98 230.01 225.29 226.87 773,375 -0.90(-0.40%)
Nov 27, 2013 227.71 231.59 226.13 227.77 1,578,294 -3.01(-1.31%)
Nov 26, 2013 229.61 232.66 227.60 230.78 1,430,062 +1.47(+0.64%)
Nov 25, 2013 230.95 231.35 225.46 229.31 1,795,314 -2.71(-1.17%)
Nov 22, 2013 232.29 232.29 227.88 232.02 1,165,181 +1.37(+0.59%)
Nov 21, 2013 225.80 230.68 225.36 230.65 1,870,563 +6.43(+2.87%)
Nov 20, 2013 225.93 228.69 223.69 224.22 1,559,014 +0.10(+0.05%)
Nov 19, 2013 224.86 227.34 221.71 224.12 1,759,820 -1.17(-0.52%)
Nov 18, 2013 231.72 232.99 224.46 225.29 2,326,120 -6.73(-2.90%)
Nov 15, 2013 232.26 232.83 230.42 232.02 1,108,656 +0.30(+0.13%)
Nov 14, 2013 229.71 232.69 227.14 231.72 2,320,317 +5.79(+2.56%)
Nov 12, 2013 228.37 229.41 224.83 225.93 1,956,748 -2.71(-1.19%)
Nov 11, 2013 228.21 229.98 226.30 228.64 955,496 +0.80(+0.35%)
Nov 08, 2013 223.42 228.64 222.48 227.84 2,436,694 +5.66(+2.55%)
Nov 07, 2013 230.11 230.11 220.81 222.18 4,876,780 -6.39(-2.80%)
Nov 06, 2013 235.13 236.24 227.67 228.57 2,890,536 -5.09(-2.18%)
Nov 05, 2013 237.75 237.75 232.88 233.66 1,957,987 -4.95(-2.08%)
Nov 04, 2013 232.62 238.88 232.62 238.62 2,414,306 +7.13(+3.08%)
Nov 01, 2013 234.13 234.13 225.53 231.49 3,181,723 -1.41(-0.60%)
Oct 31, 2013 235.74 236.41 231.45 232.89 2,366,905 -3.18(-1.35%)
Oct 30, 2013 240.82 242.67 233.46 236.07 2,368,242 -4.55(-1.89%)
Oct 29, 2013 238.92 241.19 238.75 240.62 891,655 +2.54(+1.07%)
Oct 28, 2013 238.65 239.75 237.08 238.08 750,134 -1.04(-0.43%)
Oct 25, 2013 240.52 241.53 236.68 239.12 1,201,525 -0.27(-0.11%)
Oct 24, 2013 232.96 239.54 231.45 239.39 2,322,307 +5.92(+2.54%)
Oct 23, 2013 237.58 237.68 232.06 233.46 3,167,873 -6.12(-2.56%)
Oct 22, 2013 243.13 245.54 239.25 239.59 2,902,670 -1.77(-0.73%)
Oct 21, 2013 243.34 246.88 241.26 241.36 1,997,972 -2.04(-0.84%)
Oct 18, 2013 241.16 243.40 238.85 243.40 1,804,692 +4.22(+1.76%)
Oct 17, 2013 237.38 239.29 236.54 239.19 1,861,880 +1.47(+0.62%)
Oct 16, 2013 233.53 238.58 232.99 237.71 2,198,426 +6.49(+2.81%)
Oct 15, 2013 231.52 233.59 229.71 231.22 1,601,466 -0.03(-0.01%)
Oct 14, 2013 227.77 231.55 227.17 231.25 1,178,413 +1.94(+0.85%)
Oct 11, 2013 224.36 231.45 224.32 229.31 1,762,620 +3.75(+1.66%)
Oct 10, 2013 222.18 226.06 221.68 225.56 1,300,939 +6.73(+3.07%)
Oct 09, 2013 221.01 221.65 217.46 218.84 2,214,821 -1.97(-0.89%)
Oct 08, 2013 225.96 226.77 220.71 220.81 1,708,962 -4.45(-1.98%)
Oct 07, 2013 225.63 228.04 225.16 225.26 1,231,075 -3.68(-1.61%)
Oct 04, 2013 226.63 230.25 225.33 228.94 947,521 +3.25(+1.44%)
Oct 03, 2013 225.60 226.26 222.52 225.70 986,223 +0.44(+0.19%)
Oct 02, 2013 224.12 226.40 222.22 225.26 1,034,694 +0.47(+0.21%)
Oct 01, 2013 220.27 225.53 220.17 224.79 1,374,315 +2.81(+1.27%)
Sep 27, 2013 221.91 222.99 220.98 221.98 672,855 -0.50(-0.23%)
Sep 26, 2013 221.48 222.62 219.47 222.48 676,302 +1.41(+0.64%)
Sep 25, 2013 220.74 222.68 220.63 221.08 997,143 +0.87(+0.40%)
Sep 24, 2013 218.60 221.98 218.10 220.21 762,868 +1.04(+0.47%)
Sep 23, 2013 217.80 219.60 216.56 219.17 974,644 +0.10(+0.05%)
Sep 20, 2013 221.18 221.34 218.13 219.07 1,046,375 -1.48(-0.67%)
Sep 19, 2013 222.18 223.19 219.68 220.54 1,031,615 -0.74(-0.33%)
Sep 18, 2013 218.11 222.62 217.17 221.28 1,747,909 +2.87(+1.32%)
Sep 17, 2013 215.93 218.54 215.63 218.41 921,087 +2.77(+1.29%)
Sep 16, 2013 218.24 218.24 215.37 215.63 885,313 -0.67(-0.31%)
Sep 13, 2013 216.47 217.27 215.67 216.30 531,833 +0.20(+0.09%)
Sep 12, 2013 216.97 218.27 215.37 216.10 879,340 -0.53(-0.25%)
Sep 11, 2013 214.40 216.74 212.39 216.64 1,030,079 +2.20(+1.03%)
Sep 10, 2013 215.03 215.17 212.13 214.43 1,106,317 -0.50(-0.23%)
Sep 09, 2013 213.26 215.65 213.26 214.93 642,449 +2.47(+1.16%)
Sep 06, 2013 212.69 214.33 210.29 212.46 921,972 +0.80(+0.38%)
Sep 05, 2013 210.32 212.56 210.32 211.66 977,261 +1.30(+0.62%)
Sep 04, 2013 208.88 210.81 208.42 210.35 647,049 +1.00(+0.48%)
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.