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 )

144.81 -1.76 (-1.20%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 26, 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 (%)
Mar 30, 2007 132.75 132.79 131.17 131.66 2,691 -0.81(-0.61%)
Mar 29, 2007 132.69 132.69 131.62 132.46 2,938 +0.65(+0.49%)
Mar 28, 2007 132.59 132.59 131.59 131.82 10,054 -0.08(-0.06%)
Mar 27, 2007 131.17 131.90 131.17 131.90 17,231 -0.05(-0.04%)
Mar 26, 2007 131.62 131.95 130.49 131.95 2,320 +0.94(+0.72%)
Mar 23, 2007 131.20 131.34 130.27 131.01 22,088 +0.55(+0.42%)
Mar 22, 2007 128.75 130.91 128.75 130.46 172,688 +2.00(+1.56%)
Mar 21, 2007 127.10 128.46 127.10 128.46 2,443 +2.07(+1.64%)
Mar 20, 2007 125.42 126.39 125.29 126.39 3,898 +0.94(+0.75%)
Mar 19, 2007 124.48 125.55 123.80 125.45 68,462 +2.46(+2.00%)
Mar 16, 2007 123.83 124.45 122.77 122.99 5,568 -1.16(-0.94%)
Mar 15, 2007 124.64 124.80 123.99 124.16 1,949 -0.39(-0.31%)
Mar 14, 2007 123.41 124.55 122.25 124.55 2,629 +1.71(+1.39%)
Mar 13, 2007 125.39 125.39 122.48 122.83 3,712 -1.16(-0.94%)
Mar 12, 2007 123.12 124.00 122.86 124.00 1,732 -0.65(-0.52%)
Mar 09, 2007 124.93 125.26 124.00 124.64 12,900 +0.26(+0.21%)
Mar 08, 2007 125.32 125.39 124.06 124.38 35,515 -0.16(-0.13%)
Mar 07, 2007 122.54 126.00 122.54 124.55 20,758 +2.17(+1.77%)
Mar 06, 2007 121.70 122.38 121.25 122.38 57,201 +2.23(+1.86%)
Mar 05, 2007 120.28 121.80 120.15 120.15 20,325 -2.13(-1.74%)
Mar 02, 2007 125.06 125.06 122.25 122.28 64,069 -2.88(-2.30%)
Mar 01, 2007 122.35 126.19 122.35 125.16 24,099 +0.19(+0.16%)
Feb 28, 2007 124.42 126.13 124.35 124.97 35,020 -0.16(-0.13%)
Feb 27, 2007 127.19 128.72 124.35 125.13 38,083 -4.46(-3.44%)
Feb 26, 2007 130.14 130.14 128.94 129.59 5,108 +0.84(+0.65%)
Feb 23, 2007 128.97 129.30 128.46 128.75 57,449 +0.49(+0.38%)
Feb 22, 2007 127.16 128.29 126.58 128.26 7,115 +1.42(+1.12%)
Feb 21, 2007 125.16 126.84 124.61 126.84 4,640 +1.62(+1.29%)
Feb 20, 2007 124.77 125.35 124.67 125.22 4,083 -0.97(-0.77%)
Feb 16, 2007 125.45 126.29 125.45 126.19 6,867 +0.74(+0.59%)
Feb 15, 2007 125.74 126.00 124.61 125.45 42,445 -0.91(-0.72%)
Feb 14, 2007 126.90 127.52 125.77 126.36 16,674 +0.00(+0.00%)
Feb 13, 2007 125.61 126.36 125.58 126.36 7,010 +1.62(+1.30%)
Feb 12, 2007 125.90 125.94 124.00 124.74 6,614 -1.87(-1.48%)
Feb 09, 2007 126.97 127.62 126.23 126.61 3,186 -0.03(-0.03%)
Feb 08, 2007 125.84 127.14 124.97 126.65 5,816 +0.19(+0.15%)
Feb 07, 2007 126.52 127.16 125.19 126.45 2,010 +0.26(+0.21%)
Feb 06, 2007 127.10 127.16 125.40 126.19 6,342 -0.65(-0.51%)
Feb 05, 2007 128.23 128.49 126.84 126.84 2,536 -0.68(-0.53%)
Feb 02, 2007 127.29 127.75 126.06 127.52 10,549 +0.19(+0.15%)
Feb 01, 2007 127.42 127.91 126.10 127.33 11,477 +0.55(+0.43%)
Jan 31, 2007 125.42 127.29 125.29 126.78 41,269 +0.78(+0.62%)
Jan 30, 2007 124.12 126.13 124.03 126.00 19,180 +3.02(+2.46%)
Jan 29, 2007 124.03 124.74 122.51 122.98 8,321 -0.14(-0.12%)
Jan 26, 2007 122.86 123.44 122.41 123.12 3,217 +1.23(+1.01%)
Jan 25, 2007 124.55 124.55 121.57 121.89 20,046 -2.59(-2.08%)
Jan 24, 2007 123.64 124.87 122.44 124.48 19,118 +0.55(+0.44%)
Jan 23, 2007 121.73 124.22 121.73 123.93 7,517 +3.47(+2.88%)
Jan 22, 2007 121.38 121.83 119.60 120.46 8,167 -0.21(-0.17%)
Jan 19, 2007 118.37 120.70 118.37 120.67 20,913 +3.46(+2.95%)
Jan 18, 2007 118.89 118.95 116.88 117.21 77,156 -1.13(-0.96%)
Jan 17, 2007 117.63 118.92 117.50 118.34 4,949 +1.29(+1.10%)
Jan 16, 2007 118.14 118.56 116.66 117.05 30,781 -1.23(-1.04%)
Jan 12, 2007 115.27 118.44 115.27 118.27 83,250 +3.78(+3.30%)
Jan 11, 2007 115.56 117.92 114.33 114.49 7,239 -0.58(-0.51%)
Jan 10, 2007 116.40 116.53 114.72 115.07 129,315 -2.20(-1.87%)
Jan 09, 2007 116.24 117.98 115.72 117.27 14,478 -1.23(-1.04%)
Jan 08, 2007 119.92 120.15 117.37 118.50 37,464 +0.52(+0.44%)
Jan 05, 2007 116.95 117.98 116.01 117.98 66,266 +1.10(+0.94%)
Jan 04, 2007 117.34 118.11 116.37 116.88 78,548 -1.55(-1.31%)
Jan 03, 2007 121.51 121.51 117.82 118.44 83,498 -4.62(-3.76%)
Dec 29, 2006 124.06 124.06 122.99 123.06 46,435 -1.55(-1.24%)
Dec 28, 2006 124.51 124.87 124.16 124.61 1,454 -0.23(-0.18%)
Dec 27, 2006 123.96 124.84 123.09 124.84 13,612 +1.07(+0.86%)
Dec 26, 2006 125.06 125.48 123.28 123.77 3,031 -1.20(-0.96%)
Dec 22, 2006 125.13 125.42 124.80 124.97 3,557 -0.48(-0.39%)
Dec 21, 2006 126.74 126.78 124.84 125.45 9,188 -0.87(-0.69%)
Dec 20, 2006 128.29 128.46 126.19 126.32 13,643 -2.00(-1.56%)
Dec 19, 2006 125.00 128.81 125.00 128.33 2,846 +2.36(+1.87%)
Dec 18, 2006 130.59 130.59 125.94 125.97 1,608 -5.20(-3.97%)
Dec 15, 2006 132.37 132.56 130.91 131.17 3,990 -1.68(-1.27%)
Dec 14, 2006 131.75 133.14 131.75 132.85 5,475 +1.75(+1.33%)
Dec 13, 2006 130.53 131.89 130.36 131.11 4,609 +0.65(+0.50%)
Dec 12, 2006 130.88 131.66 129.82 130.46 2,815 -0.65(-0.49%)
Dec 11, 2006 130.53 131.88 130.43 131.11 1,051 -0.52(-0.39%)
Dec 08, 2006 132.63 133.21 131.62 131.62 2,072 -0.81(-0.61%)
Dec 07, 2006 132.14 132.88 131.69 132.43 1,020 -0.74(-0.56%)
Dec 06, 2006 133.50 134.56 133.14 133.18 2,846 -0.13(-0.10%)
Dec 05, 2006 133.98 133.98 132.43 133.31 3,403 +0.62(+0.46%)
Dec 04, 2006 133.05 133.05 131.72 132.69 2,413 -1.03(-0.77%)
Dec 01, 2006 130.98 133.76 130.78 133.72 10,704 +0.45(+0.34%)
Nov 30, 2006 132.82 133.72 132.40 133.27 6,001 +0.78(+0.59%)
Nov 29, 2006 128.75 132.72 128.75 132.50 13,828 +4.43(+3.46%)
Nov 28, 2006 126.87 128.26 126.64 128.07 7,888 +2.65(+2.11%)
Nov 27, 2006 126.71 127.03 125.35 125.42 20,944 -1.13(-0.89%)
Nov 24, 2006 127.33 127.33 126.55 126.55 1,330 -0.10(-0.08%)
Nov 22, 2006 127.33 127.33 125.09 126.65 30,070 -0.55(-0.43%)
Nov 21, 2006 125.29 127.36 125.29 127.19 7,486 +2.88(+2.31%)
Nov 20, 2006 125.03 125.06 123.58 124.32 2,227 -0.78(-0.62%)
Nov 17, 2006 122.02 125.26 121.89 125.09 12,034 +2.46(+2.00%)
Nov 16, 2006 126.87 126.87 122.51 122.64 33,875 -3.81(-3.02%)
Nov 15, 2006 124.51 126.55 124.51 126.45 9,899 +2.42(+1.95%)
Nov 14, 2006 123.16 124.09 122.73 124.03 8,229 +0.74(+0.60%)
Nov 13, 2006 122.64 123.54 122.38 123.28 2,846 -0.29(-0.24%)
Nov 10, 2006 124.35 124.51 123.25 123.58 4,331 -2.13(-1.70%)
Nov 09, 2006 124.90 126.71 124.80 125.71 15,220 +1.49(+1.20%)
Nov 08, 2006 121.54 124.25 121.54 124.22 6,218 +2.07(+1.69%)
Nov 07, 2006 123.80 123.80 121.93 122.15 6,311 -1.39(-1.13%)
Nov 06, 2006 122.83 123.58 122.42 123.54 3,805 +0.45(+0.37%)
Nov 03, 2006 122.12 123.28 122.12 123.09 17,046 +2.81(+2.34%)
Nov 02, 2006 119.21 120.76 118.37 120.28 9,683 +0.74(+0.62%)
Nov 01, 2006 120.31 121.70 119.08 119.53 19,923 -2.20(-1.81%)
Oct 31, 2006 119.60 121.73 118.53 121.73 19,861 +1.58(+1.32%)
Oct 30, 2006 121.22 121.41 120.12 120.15 25,646 -1.75(-1.43%)
Oct 27, 2006 123.80 124.55 121.89 121.89 9,064 -1.68(-1.36%)
Oct 26, 2006 125.39 125.39 122.51 123.58 11,075 -0.74(-0.60%)
Oct 25, 2006 121.86 124.46 121.86 124.32 10,178 +2.07(+1.69%)
Oct 24, 2006 120.05 122.25 120.05 122.25 12,096 +2.88(+2.41%)
Oct 23, 2006 118.63 120.31 118.37 119.37 4,052 -0.32(-0.27%)
Oct 20, 2006 121.57 121.57 119.05 119.70 10,951 -2.10(-1.73%)
Oct 19, 2006 120.47 121.80 119.60 121.80 5,197 +2.84(+2.39%)
Oct 18, 2006 119.11 120.05 118.53 118.95 3,557 -0.26(-0.22%)
Oct 17, 2006 120.12 120.12 118.18 119.21 6,589 -1.55(-1.29%)
Oct 16, 2006 118.14 120.76 117.95 120.76 15,653 +3.43(+2.92%)
Oct 13, 2006 116.37 118.05 116.14 117.34 343,613 +2.13(+1.85%)
Oct 12, 2006 113.62 115.33 113.62 115.20 1,423 +2.52(+2.24%)
Oct 11, 2006 114.10 114.10 112.20 112.68 11,353 -1.62(-1.41%)
Oct 10, 2006 112.00 114.43 112.00 114.30 29,668 +2.39(+2.14%)
Oct 09, 2006 113.84 114.16 111.68 111.91 3,557 -0.55(-0.49%)
Oct 06, 2006 111.52 112.77 110.48 112.46 22,645 +0.13(+0.12%)
Oct 05, 2006 112.49 112.84 110.94 112.33 52,282 +2.23(+2.03%)
Oct 04, 2006 112.71 110.16 106.35 110.10 18,716 +1.62(+1.49%)
Oct 03, 2006 112.33 112.33 108.38 108.48 66,823 -4.46(-3.95%)
Oct 02, 2006 114.36 115.40 112.94 112.94 6,249 -1.91(-1.66%)
Sep 29, 2006 114.62 115.59 114.01 114.85 10,735 +0.03(+0.03%)
Sep 28, 2006 115.01 115.78 114.27 114.81 28,152 -0.91(-0.78%)
Sep 27, 2006 115.49 115.72 112.65 115.72 92,748 +2.16(+1.91%)
Sep 26, 2006 110.71 113.56 110.55 113.56 9,404 +3.10(+2.81%)
Sep 25, 2006 108.74 110.90 107.67 110.45 21,841 +0.03(+0.03%)
Sep 22, 2006 112.52 112.52 110.29 110.42 118,611 -1.68(-1.50%)
Sep 21, 2006 111.81 113.42 111.71 112.10 64,719 +1.49(+1.34%)
Sep 20, 2006 112.62 113.42 110.42 110.61 56,119 -2.49(-2.20%)
Sep 19, 2006 115.91 115.91 112.68 113.10 128,789 -2.62(-2.26%)
Sep 18, 2006 113.94 116.11 113.94 115.72 1,392 +2.62(+2.31%)
Sep 15, 2006 112.52 113.49 112.42 113.10 1,515 -0.02(-0.01%)
Sep 14, 2006 116.82 116.82 112.97 113.12 4,949 -3.57(-3.06%)
Sep 13, 2006 115.62 117.27 115.62 116.69 12,653 +2.26(+1.98%)
Sep 12, 2006 115.56 116.17 113.94 114.43 211,606 -0.81(-0.70%)
Sep 11, 2006 118.31 118.31 114.75 115.23 219,557 -4.01(-3.36%)
Sep 08, 2006 122.12 122.12 119.24 119.24 96,738 -3.33(-2.72%)
Sep 07, 2006 123.16 123.77 122.57 122.57 5,970 -1.26(-1.02%)
Sep 06, 2006 126.19 126.19 123.83 123.83 835 -3.81(-2.99%)
Sep 05, 2006 125.94 127.81 125.94 127.65 47,766 +1.23(+0.97%)
Sep 01, 2006 125.58 126.61 125.58 126.42 16,396 +1.52(+1.22%)
Aug 31, 2006 125.13 125.45 124.90 124.90 525 +0.94(+0.76%)
Aug 30, 2006 127.29 127.29 123.96 123.96 3,093 -2.78(-2.19%)
Aug 29, 2006 126.32 126.74 125.77 126.74 3,279 -0.97(-0.76%)
Aug 28, 2006 128.91 128.91 127.71 127.71 742 -1.84(-1.42%)
Aug 25, 2006 130.59 130.78 129.13 129.56 48,354 +2.72(+2.14%)
Aug 24, 2006 125.81 126.84 125.81 126.84 4,733 +1.52(+1.21%)
Aug 23, 2006 127.81 127.81 125.32 125.32 1,732 -2.13(-1.67%)
Aug 22, 2006 127.33 127.81 127.00 127.45 1,268 +0.78(+0.61%)
Aug 21, 2006 126.55 126.68 126.39 126.68 866 +0.94(+0.74%)
Aug 18, 2006 125.64 125.74 124.09 125.74 3,062 +1.36(+1.09%)
Aug 17, 2006 124.55 125.00 123.93 124.38 3,062 -1.52(-1.21%)
Aug 16, 2006 127.26 128.26 125.90 125.90 3,495 -0.71(-0.56%)
Aug 15, 2006 126.32 126.84 125.84 126.61 2,660 +0.97(+0.77%)
Aug 14, 2006 128.52 128.52 125.09 125.64 1,887 -3.39(-2.63%)
Aug 11, 2006 129.88 130.14 128.65 129.04 2,382 -0.81(-0.62%)
Aug 10, 2006 130.27 130.69 128.88 129.85 2,815 -1.45(-1.11%)
Aug 09, 2006 131.33 132.92 130.88 131.30 2,877 +1.23(+0.94%)
Aug 08, 2006 129.94 131.40 129.94 130.07 1,887 +0.19(+0.15%)
Aug 07, 2006 129.43 130.46 128.88 129.88 2,320 +1.42(+1.11%)
Aug 04, 2006 129.78 129.78 128.23 128.46 4,207 -1.03(-0.80%)
Aug 03, 2006 129.30 130.40 128.65 129.49 2,505 -0.52(-0.40%)
Aug 02, 2006 131.72 132.82 130.01 130.01 3,712 -0.68(-0.52%)
Aug 01, 2006 130.10 130.69 128.75 130.69 2,351 +1.87(+1.45%)
Jul 31, 2006 129.13 129.13 128.29 128.81 1,794 +1.94(+1.53%)
Jul 28, 2006 126.52 126.87 126.39 126.87 3,403 +1.45(+1.16%)
Jul 27, 2006 128.49 128.72 125.42 125.42 2,598 -2.72(-2.12%)
Jul 26, 2006 124.51 128.81 124.45 128.13 2,877 +4.82(+3.91%)
Jul 25, 2006 123.45 123.48 123.32 123.32 2,041 +1.23(+1.01%)
Jul 24, 2006 121.64 122.09 121.02 122.09 9,404 +4.52(+3.85%)
Jul 21, 2006 118.69 118.69 117.37 117.56 3,310 -2.91(-2.41%)
Jul 20, 2006 121.70 121.99 120.47 120.47 10,673 -0.74(-0.61%)
Jul 19, 2006 121.34 122.00 120.63 121.22 3,805 +0.23(+0.19%)
Jul 18, 2006 121.89 121.89 119.21 120.99 8,662 +1.23(+1.03%)
Jul 17, 2006 123.25 123.25 119.76 119.76 6,156 -3.23(-2.63%)
Jul 14, 2006 123.67 123.77 121.44 122.99 16,767 -0.13(-0.10%)
Jul 13, 2006 123.12 123.54 122.97 123.12 680 -1.91(-1.53%)
Jul 12, 2006 125.19 125.90 124.48 125.03 31,802 -0.84(-0.67%)
Jul 11, 2006 124.74 125.87 124.35 125.87 39,939 +1.55(+1.25%)
Jul 10, 2006 124.06 125.13 123.70 124.32 22,367 -0.19(-0.16%)
Jul 07, 2006 127.68 127.68 124.29 124.51 5,382 -1.23(-0.98%)
Jul 06, 2006 126.65 127.29 125.71 125.74 8,476 -1.13(-0.89%)
Jul 05, 2006 127.52 127.52 125.16 126.87 4,764 -0.74(-0.58%)
Jul 03, 2006 126.87 127.87 126.61 127.62 2,382 +1.58(+1.26%)
Jun 30, 2006 125.39 126.29 124.22 126.03 16,582 +1.62(+1.30%)
Jun 29, 2006 122.41 124.42 122.41 124.42 5,970 +3.33(+2.75%)
Jun 28, 2006 119.73 121.09 119.73 121.09 11,106 +1.58(+1.33%)
Jun 27, 2006 120.41 120.41 119.21 119.50 3,990 +1.88(+1.59%)
Jun 23, 2006 116.69 117.98 116.69 117.63 897 +6.17(+5.54%)
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.