Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl & Prod SPDR
(NY:
XOP
)
152.44
+1.98 (+1.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 02, 2009
95.19
96.01
93.73
95.03
855,289
-2.18(-2.24%)
Jan 30, 2009
100.23
101.47
96.36
97.21
0
-1.59(-1.61%)
Jan 29, 2009
99.39
100.85
98.41
98.80
571,557
-2.80(-2.75%)
Jan 28, 2009
99.06
102.25
97.70
101.60
684,325
+4.00(+4.10%)
Jan 27, 2009
99.45
99.68
95.71
97.60
389,710
-1.92(-1.93%)
Jan 26, 2009
97.31
101.50
96.82
99.52
650,177
+2.86(+2.96%)
Jan 23, 2009
89.96
97.57
89.05
96.66
944,154
+4.42(+4.79%)
Jan 22, 2009
93.54
94.80
90.32
92.24
520,935
-3.38(-3.54%)
Jan 21, 2009
90.48
95.94
89.96
95.62
633,050
+6.89(+7.77%)
Jan 20, 2009
93.41
94.97
88.34
88.73
805,213
-5.79(-6.12%)
Jan 16, 2009
95.62
96.92
91.42
94.51
473,586
+1.04(+1.11%)
Jan 15, 2009
92.76
93.99
87.62
93.47
824,468
+0.26(+0.28%)
Jan 14, 2009
95.75
96.40
91.52
93.21
575,576
-5.13(-5.22%)
Jan 13, 2009
95.45
99.09
95.26
98.35
1,116,495
+2.60(+2.72%)
Jan 12, 2009
100.00
100.00
94.84
95.75
1,309,647
-4.88(-4.85%)
Jan 09, 2009
104.55
104.94
99.39
100.62
502,176
-4.03(-3.85%)
Jan 08, 2009
101.99
104.91
101.43
104.65
784,077
+1.23(+1.19%)
Jan 07, 2009
107.02
107.02
101.14
103.42
840,226
-5.36(-4.93%)
Jan 06, 2009
109.07
112.52
108.52
108.78
2,652,893
+1.53(+1.42%)
Jan 05, 2009
102.38
109.20
102.38
107.25
888,734
+4.81(+4.70%)
Jan 02, 2009
96.43
103.45
96.43
102.44
0
+6.11(+6.34%)
Jan 01, 2009
95.00
97.57
93.89
96.33
0
+0.00(+0.00%)
Dec 31, 2008
95.00
97.57
93.89
96.33
605,326
+1.43(+1.51%)
Dec 30, 2008
92.95
95.10
90.32
94.90
730,953
+2.70(+2.93%)
Dec 29, 2008
91.10
92.76
90.09
92.20
514,133
+2.21(+2.46%)
Dec 26, 2008
88.43
90.16
87.63
89.99
152,357
+1.82(+2.06%)
Dec 24, 2008
87.69
88.50
86.42
88.17
211,665
-0.62(-0.70%)
Dec 23, 2008
89.86
90.42
86.97
88.79
391,255
+0.42(+0.48%)
Dec 22, 2008
93.80
94.41
86.71
88.37
569,248
-5.49(-5.85%)
Dec 19, 2008
92.24
96.33
92.07
93.86
589,488
+1.50(+1.62%)
Dec 18, 2008
97.92
97.92
90.90
92.37
726,702
-5.27(-5.39%)
Dec 17, 2008
96.62
100.36
96.40
97.63
1,286,863
-0.07(-0.07%)
Dec 16, 2008
95.13
98.02
94.09
97.70
749,336
+4.36(+4.67%)
Dec 15, 2008
97.50
99.71
91.20
93.34
977,701
-1.72(-1.81%)
Dec 12, 2008
91.03
96.46
90.09
95.06
1,026,027
-1.23(-1.28%)
Dec 11, 2008
98.51
103.09
94.67
96.30
1,002,718
-1.59(-1.63%)
Dec 10, 2008
94.12
99.10
93.70
97.89
646,423
+7.15(+7.88%)
Dec 09, 2008
88.11
93.99
87.39
90.74
490,121
+1.95(+2.20%)
Dec 08, 2008
87.65
90.77
86.26
88.79
762,166
+6.60(+8.03%)
Dec 05, 2008
80.47
82.29
74.39
82.19
606,385
-0.15(-0.18%)
Dec 04, 2008
91.65
92.79
80.24
82.34
851,674
-10.25(-11.07%)
Dec 03, 2008
89.47
92.92
88.21
92.59
727,162
+0.33(+0.35%)
Dec 02, 2008
90.64
93.67
87.75
92.27
803,024
+3.12(+3.50%)
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
.