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
)
152.00
+3.02 (+2.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2008
184.67
184.67
175.70
176.31
972,529
-5.69(-3.12%)
Jul 30, 2008
172.25
184.08
170.50
182.00
882,839
+9.85(+5.72%)
Jul 29, 2008
172.15
177.13
168.84
172.15
1,034,806
-2.37(-1.36%)
Jul 28, 2008
175.01
180.38
173.88
174.53
716,725
+0.62(+0.35%)
Jul 25, 2008
175.89
179.95
173.84
173.91
679,217
-0.36(-0.20%)
Jul 24, 2008
177.13
179.24
167.77
174.27
1,098,551
-2.57(-1.45%)
Jul 23, 2008
185.28
185.64
174.92
176.83
561,796
-8.51(-4.59%)
Jul 22, 2008
195.46
195.55
184.99
185.35
360,648
-12.25(-6.20%)
Jul 21, 2008
189.38
197.60
187.14
197.60
285,607
+9.16(+4.86%)
Jul 18, 2008
187.10
192.92
185.93
188.44
486,509
+0.10(+0.05%)
Jul 17, 2008
198.38
198.93
183.01
188.34
765,201
-8.58(-4.36%)
Jul 16, 2008
199.81
202.83
192.79
196.92
506,895
-5.43(-2.68%)
Jul 15, 2008
210.50
210.57
201.70
202.35
174,466
-7.83(-3.73%)
Jul 14, 2008
214.18
214.18
207.25
210.18
390,783
+0.39(+0.19%)
Jul 11, 2008
212.36
213.47
204.46
209.79
147,624
+1.33(+0.64%)
Jul 10, 2008
199.68
208.46
198.54
208.46
247,645
+9.42(+4.74%)
Jul 09, 2008
206.47
210.54
199.03
199.03
473,575
-6.50(-3.16%)
Jul 08, 2008
206.51
206.51
195.88
205.53
441,818
-4.42(-2.11%)
Jul 07, 2008
215.22
217.72
206.08
209.95
374,125
-7.57(-3.48%)
Jul 04, 2008
227.47
227.47
212.49
217.52
403,229
+0.00(+0.00%)
Jul 03, 2008
227.47
227.47
212.49
217.52
403,229
-6.21(-2.77%)
Jul 02, 2008
233.51
237.38
222.63
223.73
935,877
-6.79(-2.95%)
Jul 01, 2008
226.82
230.62
225.82
230.52
178,340
+2.68(+1.17%)
Jun 30, 2008
225.75
228.75
225.10
227.85
85,419
+5.06(+2.27%)
Jun 27, 2008
220.12
223.83
219.90
222.79
105,012
+3.28(+1.50%)
Jun 26, 2008
223.18
224.45
216.13
219.51
156,668
-2.37(-1.07%)
Jun 25, 2008
224.25
224.25
217.07
221.88
157,275
-2.93(-1.30%)
Jun 24, 2008
232.60
232.60
224.61
224.80
89,086
-6.95(-3.00%)
Jun 23, 2008
225.52
231.76
223.54
231.76
54,193
+8.90(+4.00%)
Jun 20, 2008
225.62
227.57
221.59
222.85
148,774
-1.75(-0.78%)
Jun 19, 2008
232.08
232.90
223.41
224.61
204,144
-5.52(-2.40%)
Jun 18, 2008
230.82
230.82
225.93
230.13
165,958
+0.97(+0.43%)
Jun 17, 2008
224.22
230.59
223.41
229.16
107,371
+7.05(+3.18%)
Jun 16, 2008
222.40
223.80
221.26
222.11
126,922
+3.31(+1.52%)
Jun 13, 2008
219.47
220.68
216.71
218.79
417,664
+1.24(+0.57%)
Jun 12, 2008
223.15
223.15
216.74
217.56
227,837
-4.97(-2.23%)
Jun 11, 2008
221.62
224.28
219.41
222.53
358,479
+2.92(+1.33%)
Jun 10, 2008
222.11
227.51
215.87
219.60
429,458
-6.40(-2.83%)
Jun 09, 2008
220.58
227.53
220.58
226.01
214,873
+5.59(+2.54%)
Jun 06, 2008
225.68
227.63
220.32
220.42
246,014
-1.40(-0.63%)
Jun 05, 2008
210.60
221.81
210.60
221.81
730,727
+11.67(+5.55%)
Jun 04, 2008
216.09
216.09
209.63
210.15
606,341
-5.30(-2.46%)
Jun 03, 2008
218.66
220.84
214.50
215.44
325,690
-1.53(-0.70%)
Jun 02, 2008
212.23
219.25
211.02
216.97
256,293
+6.21(+2.95%)
May 30, 2008
204.78
211.97
204.78
210.76
425,035
+6.24(+3.05%)
May 29, 2008
210.76
210.76
203.97
204.52
348,849
-5.59(-2.66%)
May 28, 2008
206.44
210.99
204.98
210.11
1,042,091
+2.50(+1.21%)
May 27, 2008
210.15
213.59
206.57
207.61
643,294
-2.21(-1.05%)
May 26, 2008
213.88
215.64
207.09
209.82
0
+0.00(+0.00%)
May 23, 2008
213.88
215.64
207.09
209.82
98,812
-2.89(-1.36%)
May 22, 2008
214.99
218.56
212.10
212.71
706,449
-2.02(-0.94%)
May 21, 2008
219.60
221.20
214.70
214.73
943,290
-4.13(-1.89%)
May 20, 2008
213.07
219.41
213.07
218.86
155,330
+4.94(+2.31%)
May 19, 2008
210.93
216.52
210.93
213.92
195,207
+2.96(+1.40%)
May 16, 2008
207.42
210.96
207.42
210.96
61,075
+4.97(+2.41%)
May 15, 2008
207.19
207.38
201.83
205.99
192,248
+1.17(+0.57%)
May 14, 2008
208.10
208.55
204.69
204.82
134,937
-2.24(-1.08%)
May 13, 2008
204.39
207.55
202.05
207.06
38,210
+3.61(+1.77%)
May 12, 2008
202.96
203.97
201.08
203.45
217,978
+0.26(+0.13%)
May 09, 2008
205.08
205.63
201.18
203.19
26,141
-2.18(-1.06%)
May 08, 2008
203.16
205.37
201.70
205.37
51,829
+3.25(+1.61%)
May 07, 2008
205.21
205.95
201.86
202.12
107,963
-1.51(-0.74%)
May 06, 2008
194.68
204.07
194.68
203.63
109,758
+8.04(+4.11%)
May 05, 2008
190.97
196.43
190.97
195.59
41,251
+4.26(+2.23%)
May 02, 2008
188.86
192.24
188.86
191.33
37,205
+3.28(+1.74%)
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
.