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 )

151.43 -6.58 (-4.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 103.94 103.94 99.09 100.30 748,958 -2.11(-2.06%)
Apr 29, 2009 101.89 103.81 100.65 102.41 611,584 +2.21(+2.21%)
Apr 28, 2009 98.51 101.69 97.86 100.20 391,290 +0.94(+0.95%)
Apr 27, 2009 98.31 100.59 98.12 99.26 369,621 -2.21(-2.18%)
Apr 24, 2009 100.26 102.41 99.92 101.47 544,658 +3.28(+3.34%)
Apr 23, 2009 97.08 98.70 96.12 98.18 537,812 +2.47(+2.58%)
Apr 22, 2009 96.10 98.38 95.32 95.71 952,110 -1.36(-1.41%)
Apr 21, 2009 94.77 97.86 93.21 97.08 675,253 +2.14(+2.26%)
Apr 20, 2009 99.52 100.07 94.45 94.93 536,507 -6.99(-6.86%)
Apr 17, 2009 99.16 102.57 99.06 101.92 314,511 +2.44(+2.45%)
Apr 16, 2009 98.28 100.52 96.36 99.48 729,130 +1.43(+1.46%)
Apr 15, 2009 97.44 98.64 95.78 98.05 390,008 +0.26(+0.27%)
Apr 14, 2009 97.40 100.72 96.79 97.79 479,665 -0.39(-0.40%)
Apr 13, 2009 97.47 99.48 94.90 98.18 228,762 -0.23(-0.23%)
Apr 09, 2009 98.57 98.80 97.14 98.41 377,117 +3.93(+4.16%)
Apr 08, 2009 92.79 95.58 90.32 94.48 514,336 +2.21(+2.40%)
Apr 07, 2009 94.12 94.12 91.62 92.27 743,629 -3.61(-3.76%)
Apr 06, 2009 96.56 96.56 94.12 95.88 623,040 -1.59(-1.63%)
Apr 03, 2009 94.77 98.48 94.19 97.47 844,186 +2.83(+2.99%)
Apr 02, 2009 92.72 96.23 92.72 94.64 966,159 +5.01(+5.58%)
Apr 01, 2009 85.64 90.09 84.70 89.64 1,139,981 +3.19(+3.68%)
Mar 31, 2009 89.90 89.90 86.45 86.45 322,807 -1.46(-1.66%)
Mar 30, 2009 90.45 90.48 85.87 87.91 720,639 -8.52(-8.83%)
Mar 26, 2009 96.14 98.51 94.71 96.43 1,337,779 +1.43(+1.51%)
Mar 25, 2009 94.06 96.69 91.85 95.00 917,696 +0.58(+0.62%)
Mar 24, 2009 96.69 96.69 93.34 94.41 623,123 -2.92(-3.00%)
Mar 23, 2009 94.74 97.50 94.38 97.34 1,034,260 +7.67(+8.55%)
Mar 20, 2009 94.80 94.84 89.21 89.67 651,179 -4.52(-4.80%)
Mar 19, 2009 92.17 96.49 92.17 94.19 992,808 +4.29(+4.77%)
Mar 18, 2009 87.07 90.87 84.73 89.90 998,169 +1.14(+1.28%)
Mar 17, 2009 85.22 88.82 83.53 88.76 966,989 +4.16(+4.92%)
Mar 16, 2009 83.69 86.87 82.39 84.60 569,292 +1.23(+1.48%)
Mar 13, 2009 86.42 86.42 82.26 83.36 0 -1.30(-1.54%)
Mar 12, 2009 82.39 85.05 80.34 84.66 935,427 +3.28(+4.03%)
Mar 11, 2009 82.32 83.78 79.40 81.38 744,516 +0.10(+0.12%)
Mar 10, 2009 79.95 82.71 79.37 81.28 916,712 +3.90(+5.04%)
Mar 09, 2009 76.38 80.28 76.38 77.38 1,194,279 +0.00(+0.00%)
Mar 06, 2009 80.08 81.38 74.82 77.38 0 -0.91(-1.16%)
Mar 05, 2009 80.15 82.19 77.97 78.29 890,151 -4.19(-5.08%)
Mar 04, 2009 80.37 84.08 80.28 82.49 1,385,164 +6.40(+8.42%)
Mar 02, 2009 81.77 82.68 75.63 76.08 812,075 -8.45(-10.00%)
Feb 27, 2009 83.10 87.72 82.00 84.53 0 -1.59(-1.85%)
Feb 26, 2009 87.17 89.51 85.90 86.13 627,046 +0.00(+0.00%)
Feb 25, 2009 85.18 88.17 82.88 86.13 1,185,918 +1.36(+1.61%)
Feb 24, 2009 82.52 85.35 80.50 84.76 814,387 +3.31(+4.07%)
Feb 23, 2009 87.52 88.21 81.19 81.45 859,959 -4.42(-5.15%)
Feb 20, 2009 87.65 88.37 83.82 85.87 891,008 -4.03(-4.48%)
Feb 19, 2009 90.58 91.98 89.02 89.90 803,632 +0.33(+0.36%)
Feb 18, 2009 94.02 94.02 88.47 89.57 532,087 -3.74(-4.01%)
Feb 17, 2009 95.91 97.31 93.11 93.31 653,826 -7.41(-7.36%)
Feb 13, 2009 100.04 102.51 99.45 100.72 707,129 +0.72(+0.71%)
Feb 12, 2009 96.04 100.17 95.81 100.00 650,974 +1.10(+1.12%)
Feb 11, 2009 101.47 102.86 96.66 98.90 845,295 -2.11(-2.09%)
Feb 10, 2009 105.79 107.74 99.61 101.01 1,311,007 -4.68(-4.43%)
Feb 09, 2009 103.94 107.77 103.94 105.69 665,173 +2.05(+1.98%)
Feb 06, 2009 100.62 104.42 99.22 103.64 796,065 +2.73(+2.71%)
Feb 05, 2009 97.92 101.63 97.11 100.91 1,174,696 +2.18(+2.21%)
Feb 04, 2009 97.96 100.75 97.96 98.74 1,161,529 +1.43(+1.47%)
Feb 03, 2009 95.19 97.96 94.51 97.31 974,542 +2.28(+2.39%)
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.