Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 131.37 133.27 127.36 127.55 1,759,108 -3.17(-2.42%)
Jan 28, 2010 132.50 133.27 128.62 130.72 1,428,017 -1.33(-1.00%)
Jan 27, 2010 133.05 134.18 129.91 132.04 1,665,732 -1.03(-0.78%)
Jan 26, 2010 134.34 135.16 132.37 133.08 920,181 -1.97(-1.46%)
Jan 25, 2010 134.76 136.60 134.44 135.05 1,019,403 +1.20(+0.89%)
Jan 22, 2010 136.54 137.31 133.37 133.85 1,642,098 -2.88(-2.10%)
Jan 21, 2010 138.64 140.06 136.38 136.73 932,049 -1.97(-1.42%)
Jan 20, 2010 138.70 138.86 137.15 138.70 428,117 -1.32(-0.95%)
Jan 19, 2010 138.99 140.22 138.12 140.03 715,490 +1.03(+0.74%)
Jan 15, 2010 140.25 138.99 138.99 138.99 727,104 -1.23(-0.88%)
Jan 14, 2010 139.41 140.71 138.64 140.22 1,228,000 +1.29(+0.93%)
Jan 13, 2010 137.76 139.11 134.99 138.93 1,136,104 +1.39(+1.01%)
Jan 12, 2010 138.99 139.06 136.96 137.54 794,643 -3.33(-2.36%)
Jan 11, 2010 143.84 144.23 139.51 140.87 893,655 -1.58(-1.11%)
Jan 08, 2010 140.84 142.49 139.61 142.45 689,249 +1.10(+0.78%)
Jan 07, 2010 141.77 141.77 139.45 141.35 734,247 -0.84(-0.59%)
Jan 06, 2010 140.48 142.68 139.74 142.19 1,139,492 +1.58(+1.13%)
Jan 05, 2010 139.71 141.25 138.96 140.61 1,860,338 +1.16(+0.83%)
Jan 04, 2010 135.44 139.48 135.44 139.45 911,800 +6.24(+4.68%)
Dec 31, 2009 135.05 133.21 133.21 133.21 298,384 -1.32(-0.98%)
Dec 30, 2009 134.92 134.94 133.66 134.53 241,396 -0.65(-0.48%)
Dec 29, 2009 136.80 136.83 134.86 135.18 417,941 -0.87(-0.64%)
Dec 28, 2009 137.12 137.76 135.50 136.05 237,334 -0.39(-0.28%)
Dec 24, 2009 135.76 136.83 135.59 136.44 214,129 +0.87(+0.64%)
Dec 23, 2009 134.53 135.70 133.43 135.57 319,308 +1.97(+1.48%)
Dec 22, 2009 133.31 133.85 132.53 133.59 529,608 +0.87(+0.66%)
Dec 21, 2009 132.14 133.18 131.85 132.72 258,259 +1.55(+1.18%)
Dec 18, 2009 130.27 131.69 130.10 131.17 779,517 +1.42(+1.10%)
Dec 17, 2009 129.26 130.91 128.59 129.75 488,733 -0.82(-0.63%)
Dec 16, 2009 130.33 131.17 129.56 130.57 686,864 +1.44(+1.11%)
Dec 15, 2009 128.33 129.39 127.68 129.13 533,431 +0.74(+0.58%)
Dec 14, 2009 128.45 128.52 127.97 128.39 1,068,867 +5.17(+4.20%)
Dec 11, 2009 124.12 124.42 122.61 123.22 604,773 -0.29(-0.24%)
Dec 10, 2009 121.86 123.96 121.51 123.51 759,168 +2.68(+2.22%)
Dec 09, 2009 121.72 122.73 119.44 120.83 549,330 -0.52(-0.43%)
Dec 08, 2009 122.48 123.22 120.99 121.34 867,180 -2.17(-1.75%)
Dec 07, 2009 123.25 125.64 122.61 123.51 616,808 +0.10(+0.08%)
Dec 04, 2009 124.93 127.07 121.86 123.41 1,164,809 +0.00(+0.00%)
Dec 03, 2009 125.06 126.10 123.22 123.41 788,742 -1.84(-1.47%)
Dec 02, 2009 126.71 127.18 124.80 125.26 489,655 -1.16(-0.92%)
Dec 01, 2009 125.87 126.90 125.35 126.42 535,183 +2.26(+1.82%)
Nov 30, 2009 124.00 125.81 122.99 124.16 694,579 -0.52(-0.41%)
Nov 27, 2009 122.61 125.45 122.35 124.67 461,612 -3.59(-2.80%)
Nov 25, 2009 125.39 128.55 124.42 128.26 1,043,470 +3.10(+2.48%)
Nov 24, 2009 125.00 125.29 122.38 125.16 895,408 +0.78(+0.62%)
Nov 23, 2009 125.94 127.07 123.80 124.38 810,109 +1.36(+1.10%)
Nov 20, 2009 123.38 123.87 121.99 123.03 1,074,426 -0.97(-0.78%)
Nov 19, 2009 126.32 126.32 123.28 124.00 676,911 -3.23(-2.54%)
Nov 18, 2009 128.84 129.04 126.68 127.23 1,056,814 -1.29(-1.01%)
Nov 17, 2009 129.91 129.91 127.81 128.52 553,440 -1.45(-1.12%)
Nov 16, 2009 129.17 131.07 128.91 129.97 502,484 +2.68(+2.11%)
Nov 13, 2009 126.74 128.16 125.74 127.29 635,591 +0.42(+0.33%)
Nov 12, 2009 129.33 130.17 126.36 126.87 632,831 -3.33(-2.56%)
Nov 11, 2009 131.95 132.79 129.13 130.20 449,916 -0.62(-0.47%)
Nov 10, 2009 130.98 131.85 129.07 130.82 557,797 -0.32(-0.25%)
Nov 09, 2009 129.30 131.30 129.30 131.14 645,944 +3.27(+2.55%)
Nov 06, 2009 127.97 129.94 126.86 127.87 776,744 -1.49(-1.15%)
Nov 05, 2009 128.36 129.49 126.39 129.36 469,651 +1.87(+1.47%)
Nov 04, 2009 129.75 130.10 127.00 127.49 794,350 -0.16(-0.13%)
Nov 03, 2009 122.70 128.03 121.70 127.65 887,425 +3.20(+2.57%)
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.