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
)
148.30
-2.41 (-1.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 (%)
Jun 30, 2010
127.18
129.72
126.63
127.18
61
-0.16(-0.13%)
Jun 29, 2010
130.05
130.86
126.83
127.35
1,758,046
-7.91(-5.85%)
Jun 25, 2010
135.26
136.33
132.33
135.26
1,568,879
+1.79(+1.34%)
Jun 24, 2010
135.91
136.89
132.69
133.47
1,209,173
-2.61(-1.91%)
Jun 23, 2010
136.53
137.28
135.00
136.07
1,422,058
-0.39(-0.29%)
Jun 22, 2010
141.84
141.84
136.10
136.46
1,660,262
-5.21(-3.68%)
Jun 21, 2010
145.52
146.26
140.70
141.67
1,958,352
-1.56(-1.09%)
Jun 18, 2010
143.24
143.30
140.99
143.24
1,834,305
+0.54(+0.38%)
Jun 17, 2010
144.23
144.36
141.04
142.70
1,532,165
-1.14(-0.79%)
Jun 16, 2010
142.80
145.14
142.08
143.84
1,409,264
+0.26(+0.18%)
Jun 15, 2010
141.17
143.94
140.94
143.58
1,499,929
+3.94(+2.82%)
Jun 14, 2010
141.27
143.58
139.58
139.64
1,158,445
-0.20(-0.14%)
Jun 11, 2010
137.30
139.84
136.29
139.84
1,117,362
+1.14(+0.82%)
Jun 10, 2010
134.60
138.70
134.60
138.70
1,415,785
+6.63(+5.02%)
Jun 09, 2010
135.25
137.14
131.22
132.07
1,322,120
-0.91(-0.69%)
Jun 08, 2010
131.84
133.63
129.89
132.98
1,793,510
+1.46(+1.11%)
Jun 07, 2010
133.33
135.77
131.25
131.51
1,608,168
-1.40(-1.05%)
Jun 04, 2010
132.91
140.23
131.84
132.91
2,301,033
-6.11(-4.40%)
Jun 03, 2010
136.55
139.51
134.18
139.03
2,451,877
+3.51(+2.59%)
Jun 02, 2010
128.88
135.55
128.72
135.51
1,996,610
+7.28(+5.68%)
Jun 01, 2010
130.67
134.08
127.90
128.23
1,805,052
-5.01(-3.76%)
May 28, 2010
133.24
135.61
132.23
133.24
2,580,507
-0.49(-0.36%)
May 27, 2010
130.12
133.79
129.76
133.72
1,930,338
+6.77(+5.33%)
May 26, 2010
127.64
129.53
126.28
126.96
30
+1.01(+0.80%)
May 25, 2010
122.18
125.95
120.39
125.95
2,135,908
+0.52(+0.41%)
May 24, 2010
128.46
128.81
125.20
125.43
1,065,773
-2.96(-2.30%)
May 21, 2010
122.02
129.24
122.02
128.39
2,150,658
+2.54(+2.02%)
May 20, 2010
126.11
129.04
125.46
125.86
61
-7.02(-5.29%)
May 19, 2010
133.17
134.80
129.42
132.88
2,256,342
-1.82(-1.35%)
May 18, 2010
136.94
139.16
133.82
134.70
1,774,636
-0.68(-0.50%)
May 17, 2010
138.57
139.35
132.59
135.38
1,963,670
-2.83(-2.05%)
May 14, 2010
138.21
140.16
135.90
138.21
2,142,623
-3.03(-2.14%)
May 13, 2010
141.43
143.42
140.10
141.24
2,594,443
-0.68(-0.48%)
May 12, 2010
138.21
142.18
138.21
141.92
1,786,333
+4.23(+3.07%)
May 11, 2010
140.00
140.55
137.66
137.69
3,015,847
-0.94(-0.68%)
May 10, 2010
137.01
139.03
136.46
138.63
2,965,161
+6.86(+5.21%)
May 07, 2010
136.39
137.14
129.33
131.77
4,227,596
-2.21(-1.65%)
May 06, 2010
140.75
144.98
128.55
133.99
3,795,497
-5.95(-4.25%)
May 05, 2010
141.30
144.33
139.87
139.94
2,358,220
-4.55(-3.15%)
May 04, 2010
146.15
146.63
142.76
144.49
2,405,602
-3.90(-2.63%)
May 03, 2010
145.59
149.37
144.88
148.39
1,035,503
+3.09(+2.13%)
Apr 30, 2010
145.37
147.29
143.55
145.30
1,972,222
-0.16(-0.11%)
Apr 29, 2010
146.12
147.25
143.64
145.47
1,882,685
+0.85(+0.58%)
Apr 28, 2010
144.42
145.47
142.86
144.62
2,329,314
+1.07(+0.75%)
Apr 27, 2010
147.81
148.68
143.22
143.55
2,736,110
-4.91(-3.31%)
Apr 26, 2010
149.04
149.43
148.12
148.46
1,055,455
-0.59(-0.39%)
Apr 23, 2010
144.65
149.04
144.16
149.04
2,116,961
+4.19(+2.90%)
Apr 22, 2010
141.99
145.01
141.11
144.85
1,862,009
+1.20(+0.84%)
Apr 21, 2010
144.42
144.49
142.25
143.64
1,409,895
-0.52(-0.36%)
Apr 20, 2010
142.02
144.49
142.02
144.16
122
+2.96(+2.10%)
Apr 19, 2010
140.91
141.82
139.29
141.20
1,886,384
-0.94(-0.66%)
Apr 16, 2010
144.65
144.65
140.91
142.15
2,374,779
-3.19(-2.19%)
Apr 15, 2010
145.72
146.20
144.80
145.33
1,248,389
+0.00(+0.00%)
Apr 14, 2010
145.01
145.53
143.42
145.33
1,275,230
+1.30(+0.90%)
Apr 13, 2010
144.72
145.01
142.38
144.03
2,279,723
-0.42(-0.29%)
Apr 12, 2010
145.37
145.95
144.07
144.46
1,457,830
-0.42(-0.29%)
Apr 09, 2010
144.03
145.59
143.81
144.88
1,878,359
+2.50(+1.76%)
Apr 08, 2010
141.85
142.90
139.77
142.38
1,482,171
+0.00(+0.00%)
Apr 07, 2010
143.90
143.90
141.50
142.38
2,308,014
-1.30(-0.91%)
Apr 06, 2010
143.61
144.98
143.48
143.68
902,167
+0.29(+0.20%)
Apr 05, 2010
141.82
144.36
141.14
143.38
1,301,277
+2.47(+1.75%)
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
.