Skip to main content

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

144.89 -1.68 (-1.15%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 139.48 140.16 138.74 139.35 15,468 +2.04(+1.48%)
Aug 30, 2007 138.48 138.93 137.02 137.31 11,941 -0.61(-0.45%)
Aug 29, 2007 136.05 138.31 135.36 137.93 6,558 +3.26(+2.42%)
Aug 28, 2007 136.93 137.05 134.56 134.66 12,653 -3.36(-2.44%)
Aug 27, 2007 138.70 138.70 137.93 138.02 14,509 -2.20(-1.57%)
Aug 24, 2007 138.41 140.22 138.38 140.22 29,761 +2.65(+1.93%)
Aug 23, 2007 138.15 138.22 136.31 137.57 102,895 -0.19(-0.14%)
Aug 22, 2007 138.38 138.51 136.31 137.76 21,717 +1.68(+1.24%)
Aug 21, 2007 136.93 137.38 134.99 136.08 68,555 -1.07(-0.78%)
Aug 20, 2007 137.22 138.96 135.79 137.15 43,744 -2.17(-1.55%)
Aug 17, 2007 139.80 140.48 136.70 139.32 56,428 +4.17(+3.09%)
Aug 16, 2007 134.15 135.34 130.27 135.15 100,482 -1.00(-0.74%)
Aug 15, 2007 141.90 142.49 136.15 136.15 78,331 -3.69(-2.64%)
Aug 14, 2007 142.49 142.65 139.77 139.83 23,264 -2.20(-1.55%)
Aug 13, 2007 144.55 144.81 141.87 142.03 99,832 -0.65(-0.45%)
Aug 10, 2007 138.67 143.07 137.99 142.68 275,769 +1.03(+0.73%)
Aug 09, 2007 140.61 145.13 140.38 141.64 219,031 -1.88(-1.31%)
Aug 08, 2007 141.51 145.85 141.29 143.52 137,080 +2.81(+2.00%)
Aug 07, 2007 137.67 142.81 137.38 140.71 121,983 +5.27(+3.89%)
Aug 06, 2007 136.47 137.25 134.27 135.44 67,936 -7.31(-5.12%)
Aug 03, 2007 142.74 142.74 142.74 142.74 0 +0.00(+0.00%)
Aug 02, 2007 143.97 144.72 140.29 142.74 128,232 +0.03(+0.02%)
Aug 01, 2007 142.74 144.72 139.22 142.71 87,148 +0.71(+0.50%)
Jul 31, 2007 146.04 146.56 142.00 142.00 40,527 -1.49(-1.04%)
Jul 30, 2007 141.97 144.59 141.45 143.49 111,031 +2.36(+1.67%)
Jul 27, 2007 142.49 143.97 139.83 141.13 313,295 -2.00(-1.40%)
Jul 26, 2007 144.16 144.94 140.25 143.13 173,183 -3.85(-2.62%)
Jul 25, 2007 147.56 147.62 143.26 146.98 33,442 +0.71(+0.49%)
Jul 24, 2007 148.04 148.34 145.27 146.27 84,426 -5.75(-3.78%)
Jul 23, 2007 152.31 152.54 151.79 152.02 18,469 -2.49(-1.61%)
Jul 20, 2007 156.45 156.58 153.51 154.51 14,942 -2.36(-1.50%)
Jul 19, 2007 156.12 156.87 155.90 156.87 40,805 +1.20(+0.77%)
Jul 18, 2007 152.41 155.67 152.31 155.67 88,324 +3.39(+2.23%)
Jul 17, 2007 154.57 154.87 152.15 152.28 104,132 +0.10(+0.06%)
Jul 16, 2007 155.06 156.45 151.31 152.18 29,327 -3.20(-2.06%)
Jul 13, 2007 155.09 155.61 154.93 155.38 14,292 +1.39(+0.90%)
Jul 12, 2007 154.51 154.51 152.57 153.99 23,264 +1.07(+0.70%)
Jul 11, 2007 152.50 153.18 151.92 152.93 87,055 +0.16(+0.11%)
Jul 10, 2007 152.50 154.22 152.44 152.76 30,905 -1.00(-0.65%)
Jul 09, 2007 152.60 154.41 152.60 153.77 56,211 +1.91(+1.26%)
Jul 06, 2007 151.76 152.72 151.44 151.86 112,795 +0.55(+0.36%)
Jul 05, 2007 152.50 152.57 150.31 151.31 40,650 +0.06(+0.04%)
Jul 03, 2007 150.37 151.57 150.37 151.24 12,096 +1.36(+0.91%)
Jul 02, 2007 148.72 149.89 148.37 149.89 112,331 +1.62(+1.09%)
Jun 29, 2007 149.21 149.79 147.72 148.27 10,827 +0.94(+0.64%)
Jun 28, 2007 149.31 149.31 146.91 147.33 126,314 -0.71(-0.48%)
Jun 27, 2007 144.49 148.21 143.49 148.04 113,599 +2.36(+1.62%)
Jun 26, 2007 150.66 150.66 145.69 145.69 68,462 -5.53(-3.66%)
Jun 25, 2007 153.64 153.22 150.76 151.21 17,293 -2.75(-1.78%)
Jun 22, 2007 155.80 155.28 152.60 153.96 55,593 -2.20(-1.41%)
Jun 21, 2007 154.41 156.19 153.73 156.16 35,113 +2.74(+1.78%)
Jun 20, 2007 158.26 158.26 153.22 153.42 69,793 -4.03(-2.56%)
Jun 19, 2007 157.00 158.52 156.61 157.45 62,739 -1.29(-0.81%)
Jun 18, 2007 158.29 158.74 157.29 158.74 33,009 +1.62(+1.03%)
Jun 15, 2007 157.61 157.61 156.58 157.13 42,599 +1.33(+0.85%)
Jun 14, 2007 154.67 155.87 154.67 155.80 35,020 +2.94(+1.92%)
Jun 13, 2007 150.63 153.12 150.56 152.86 23,480 +2.78(+1.85%)
Jun 12, 2007 150.28 151.79 148.92 150.08 35,267 -0.16(-0.11%)
Jun 11, 2007 150.02 151.21 149.60 150.24 14,880 +0.97(+0.65%)
Jun 08, 2007 147.50 149.34 147.50 149.27 97,574 +0.74(+0.50%)
Jun 07, 2007 152.44 152.80 148.53 148.53 19,799 -3.56(-2.34%)
Jun 06, 2007 153.57 153.57 151.63 152.09 57,263 -2.75(-1.77%)
Jun 05, 2007 154.99 155.22 153.96 154.83 4,300 -0.45(-0.29%)
Jun 04, 2007 152.21 155.28 152.80 155.28 132,037 +3.33(+2.19%)
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.