Skip to main content

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

130.73 -0.97 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 161.41 163.65 160.87 162.03 1,203,890 +1.38(+0.86%)
Jul 30, 2013 161.33 161.33 158.94 160.66 1,201,606 +0.13(+0.08%)
Jul 29, 2013 160.47 161.33 159.31 160.53 1,248,503 -0.78(-0.48%)
Jul 26, 2013 160.79 161.98 160.24 161.31 1,201,331 -0.81(-0.50%)
Jul 25, 2013 159.67 162.81 159.67 162.11 1,989,913 +2.08(+1.30%)
Jul 24, 2013 164.24 164.24 159.23 160.03 1,630,243 -3.25(-1.99%)
Jul 23, 2013 162.58 164.50 162.58 163.28 842,877 +0.39(+0.24%)
Jul 22, 2013 163.38 163.49 162.35 162.89 1,038,543 -0.49(-0.30%)
Jul 19, 2013 161.98 163.41 161.05 163.38 922,097 +1.60(+0.99%)
Jul 18, 2013 158.97 162.22 158.97 161.79 1,645,979 +2.61(+1.64%)
Jul 17, 2013 158.76 160.09 158.37 159.18 928,483 +1.53(+0.97%)
Jul 16, 2013 158.27 158.60 156.30 157.64 1,253,758 -0.42(-0.26%)
Jul 15, 2013 159.72 159.77 158.01 158.06 944,621 -1.12(-0.70%)
Jul 12, 2013 158.86 159.93 158.03 159.18 955,823 -0.23(-0.15%)
Jul 11, 2013 159.69 160.27 157.98 159.41 1,572,880 +1.77(+1.12%)
Jul 10, 2013 158.53 158.55 157.15 157.64 1,237,554 -0.36(-0.23%)
Jul 09, 2013 156.91 158.08 156.24 158.01 858,249 +1.77(+1.13%)
Jul 08, 2013 156.40 157.41 155.93 156.24 1,368,137 +0.44(+0.28%)
Jul 05, 2013 155.33 155.82 153.07 155.80 974,800 +2.42(+1.58%)
Jul 03, 2013 152.26 153.72 151.46 153.38 809,291 +0.83(+0.55%)
Jul 02, 2013 151.04 153.72 151.04 152.55 1,298,583 +0.21(+0.14%)
Jul 01, 2013 152.19 154.03 151.53 152.34 904,313 +1.14(+0.76%)
Jun 28, 2013 150.73 152.44 150.68 151.20 1,158,840 -0.65(-0.43%)
Jun 26, 2013 152.81 154.21 150.57 151.85 1,021,574 +0.29(+0.19%)
Jun 25, 2013 149.92 151.69 149.14 151.56 1,664,314 +2.83(+1.90%)
Jun 24, 2013 148.57 150.68 145.51 148.73 2,800,956 -2.36(-1.57%)
Jun 21, 2013 152.29 152.73 148.62 151.09 2,532,596 +1.33(+0.89%)
Jun 20, 2013 153.74 153.74 148.99 149.76 2,724,598 -6.56(-4.20%)
Jun 19, 2013 157.25 158.48 156.12 156.32 1,692,373 -1.03(-0.65%)
Jun 18, 2013 156.43 157.97 156.09 157.35 1,045,727 +1.36(+0.87%)
Jun 17, 2013 153.97 156.56 153.97 155.99 883,755 +2.87(+1.87%)
Jun 14, 2013 155.81 155.81 152.81 153.12 1,231,746 -2.08(-1.34%)
Jun 13, 2013 152.30 155.68 151.81 155.20 1,101,033 +2.79(+1.83%)
Jun 12, 2013 155.97 155.97 152.15 152.40 1,137,904 -1.54(-1.00%)
Jun 11, 2013 154.63 155.38 153.58 153.94 1,311,222 -3.33(-2.12%)
Jun 10, 2013 158.15 158.25 156.38 157.27 741,516 -0.18(-0.11%)
Jun 07, 2013 155.89 157.79 154.97 157.45 1,145,479 +2.54(+1.64%)
Jun 06, 2013 153.48 155.38 152.09 154.91 1,534,406 +1.44(+0.93%)
Jun 05, 2013 155.53 156.40 153.35 153.48 1,351,307 -2.56(-1.64%)
Jun 04, 2013 156.20 157.20 154.07 156.04 1,661,840 -0.15(-0.10%)
Jun 03, 2013 155.61 157.20 154.30 156.20 2,553,486 +1.38(+0.89%)
May 31, 2013 157.45 158.35 154.71 154.81 2,121,184 -3.33(-2.11%)
May 30, 2013 158.12 158.99 157.20 158.15 1,884,191 -0.62(-0.39%)
May 29, 2013 157.89 159.89 156.97 158.76 1,644,783 -0.10(-0.06%)
May 28, 2013 158.53 160.20 157.68 158.86 1,515,095 +2.36(+1.51%)
May 24, 2013 155.94 156.58 154.56 156.50 1,523,598 -0.77(-0.49%)
May 23, 2013 154.61 157.40 153.45 157.27 2,999,717 +0.08(+0.05%)
May 22, 2013 159.48 162.27 155.91 157.20 2,920,572 -2.38(-1.49%)
May 21, 2013 160.53 161.99 159.34 159.58 1,658,494 -0.92(-0.58%)
May 20, 2013 156.97 161.02 156.79 160.50 2,129,748 +3.59(+2.29%)
May 17, 2013 154.43 157.15 154.43 156.91 1,396,012 +3.44(+2.24%)
May 16, 2013 154.35 155.15 153.04 153.48 2,119,688 -1.15(-0.75%)
May 15, 2013 153.74 155.79 153.69 154.63 1,414,982 +2.67(+1.75%)
May 13, 2013 152.61 152.81 151.28 151.97 2,023,804 -0.67(-0.44%)
May 10, 2013 151.69 152.69 150.10 152.63 1,922,493 +0.00(+0.00%)
May 09, 2013 153.56 154.04 151.11 152.63 1,687,989 -0.67(-0.43%)
May 08, 2013 153.97 154.84 152.12 153.30 1,400,682 -0.36(-0.23%)
May 07, 2013 152.76 154.38 151.46 153.66 2,257,780 +1.97(+1.30%)
May 06, 2013 150.38 152.15 150.02 151.69 1,450,652 +1.23(+0.82%)
May 03, 2013 147.97 150.90 146.48 150.46 1,807,371 +3.97(+2.71%)
May 02, 2013 144.84 146.97 143.46 146.48 2,411,012 +2.67(+1.86%)
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.