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
)
150.71
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Apr 29, 2011
205.57
209.48
205.48
209.12
681,735
+3.91(+1.90%)
Apr 28, 2011
204.26
206.76
202.10
205.21
596,239
+0.79(+0.38%)
Apr 27, 2011
205.12
206.23
200.42
204.43
1,540,373
-0.62(-0.30%)
Apr 26, 2011
204.79
206.76
204.00
205.05
360,316
+0.43(+0.21%)
Apr 25, 2011
205.28
205.57
202.66
204.62
349,195
-0.13(-0.06%)
Apr 21, 2011
205.48
205.48
202.00
204.75
800,273
+0.82(+0.40%)
Apr 20, 2011
202.72
204.53
201.24
203.94
1,030,739
+5.22(+2.63%)
Apr 19, 2011
197.60
198.91
196.49
198.72
1,086,787
+1.34(+0.68%)
Apr 18, 2011
199.34
200.59
195.53
197.37
1,280,510
-4.56(-2.26%)
Apr 15, 2011
200.62
202.16
198.45
201.93
859,502
+2.23(+1.12%)
Apr 14, 2011
198.22
200.16
196.35
199.70
1,059,625
+0.36(+0.18%)
Apr 13, 2011
199.27
201.08
197.04
199.34
1,460,686
+2.69(+1.37%)
Apr 12, 2011
202.13
202.13
195.07
196.65
1,751,431
-7.29(-3.57%)
Apr 11, 2011
211.29
211.29
203.15
203.94
711,054
-6.07(-2.89%)
Apr 08, 2011
212.11
213.06
208.59
210.01
780,518
-0.20(-0.09%)
Apr 07, 2011
209.94
211.75
208.23
210.20
952,303
-0.07(-0.03%)
Apr 06, 2011
214.50
215.81
209.48
210.27
893,889
-2.95(-1.38%)
Apr 05, 2011
212.83
214.57
212.24
213.22
736,865
+0.39(+0.19%)
Apr 04, 2011
213.65
214.40
212.27
212.83
897,520
+0.36(+0.17%)
Apr 01, 2011
213.78
214.21
211.91
212.47
873,351
+1.05(+0.50%)
Mar 31, 2011
211.12
213.51
210.89
211.42
719,209
-0.07(-0.03%)
Mar 30, 2011
211.48
211.48
211.48
211.48
1,389,593
+3.87(+1.87%)
Mar 29, 2011
205.02
208.13
202.95
207.61
959,155
+2.53(+1.23%)
Mar 28, 2011
207.51
209.28
204.85
205.08
876,196
-2.10(-1.01%)
Mar 25, 2011
203.54
208.10
202.39
207.18
1,054,048
+4.00(+1.97%)
Mar 24, 2011
202.82
204.00
199.87
203.18
1,058,474
+0.92(+0.45%)
Mar 23, 2011
202.88
203.11
200.24
202.26
1,113,459
-0.75(-0.37%)
Mar 22, 2011
203.25
205.35
201.44
203.02
1,192,788
+0.26(+0.13%)
Mar 21, 2011
202.03
202.75
200.82
202.75
2,161,797
+6.23(+3.17%)
Mar 18, 2011
199.14
199.50
195.09
196.52
1,800,965
-0.45(-0.23%)
Mar 17, 2011
194.84
197.72
193.90
196.96
1,483,385
+5.81(+3.04%)
Mar 16, 2011
193.01
196.90
188.90
191.15
2,741,479
-1.53(-0.80%)
Mar 15, 2011
192.10
194.09
191.38
192.69
1,693,094
-1.60(-0.82%)
Mar 14, 2011
190.40
194.88
190.01
194.29
1,644,753
+2.84(+1.48%)
Mar 11, 2011
185.41
192.56
184.14
191.45
1,203,822
+4.99(+2.68%)
Mar 10, 2011
190.99
190.99
184.76
186.45
2,613,269
-7.12(-3.68%)
Mar 09, 2011
192.26
195.23
192.26
193.57
1,161,682
+0.39(+0.20%)
Mar 08, 2011
196.90
196.90
192.53
193.18
771,140
-3.53(-1.79%)
Mar 07, 2011
200.75
200.92
194.58
196.70
848,971
-2.48(-1.25%)
Mar 04, 2011
199.51
200.42
197.78
199.18
858,920
-0.75(-0.38%)
Mar 03, 2011
198.07
200.10
197.49
199.93
1,482,898
+3.46(+1.76%)
Mar 02, 2011
194.91
196.77
193.47
196.47
1,128,442
+0.85(+0.43%)
Mar 01, 2011
202.64
202.64
195.14
195.63
1,289,031
-5.75(-2.85%)
Feb 28, 2011
202.06
203.09
199.35
201.37
1,479,526
+0.49(+0.24%)
Feb 25, 2011
195.95
200.88
195.07
200.88
1,247,066
+7.15(+3.69%)
Feb 24, 2011
197.52
197.81
192.82
193.73
1,649,933
-3.13(-1.59%)
Feb 23, 2011
193.47
197.68
192.59
196.87
1,838,542
+5.16(+2.69%)
Feb 22, 2011
196.08
197.22
190.76
191.71
1,461,309
-2.19(-1.13%)
Feb 18, 2011
195.85
196.05
193.44
193.90
760,409
-1.57(-0.80%)
Feb 17, 2011
193.86
196.28
193.15
195.46
760,817
+1.66(+0.86%)
Feb 16, 2011
192.43
194.16
191.61
193.80
1,095,290
+3.13(+1.64%)
Feb 15, 2011
193.18
193.37
190.31
190.66
924,742
-2.06(-1.07%)
Feb 14, 2011
189.36
193.08
188.71
192.72
916,658
+4.05(+2.14%)
Feb 11, 2011
188.28
189.46
187.76
188.67
684,414
+0.26(+0.14%)
Feb 10, 2011
185.02
188.87
184.79
188.41
1,229,410
+2.28(+1.23%)
Feb 09, 2011
188.80
189.06
185.25
186.13
1,093,170
-2.91(-1.54%)
Feb 08, 2011
188.38
189.03
186.06
189.03
1,222,222
+0.49(+0.26%)
Feb 07, 2011
189.19
191.12
188.15
188.54
1,441,334
+0.82(+0.43%)
Feb 04, 2011
188.22
189.06
186.16
187.73
1,232,109
+0.23(+0.12%)
Feb 03, 2011
188.28
188.31
185.23
187.50
799,244
-0.56(-0.30%)
Feb 02, 2011
186.58
189.98
186.29
188.05
937,432
+0.98(+0.52%)
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
.