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 (%)
Oct 31, 2008
107.51
114.69
103.63
110.53
252,634
+1.53(+1.40%)
Oct 30, 2008
105.53
109.01
100.69
109.01
178,981
+8.97(+8.97%)
Oct 29, 2008
96.82
105.46
96.45
100.04
396,086
+5.75(+6.10%)
Oct 28, 2008
90.38
94.41
83.17
94.28
247,050
+8.65(+10.09%)
Oct 27, 2008
89.12
93.96
85.54
85.64
380,595
-7.41(-7.96%)
Oct 24, 2008
84.24
94.48
84.24
93.05
223,128
-3.38(-3.51%)
Oct 23, 2008
94.48
99.78
88.12
96.43
420,183
+2.18(+2.31%)
Oct 22, 2008
103.35
103.42
90.90
94.25
324,240
-12.51(-11.72%)
Oct 21, 2008
108.78
111.44
104.59
106.76
351,643
-3.31(-3.01%)
Oct 20, 2008
100.78
110.24
100.78
110.08
283,794
+11.41(+11.56%)
Oct 17, 2008
93.99
106.67
90.38
98.67
520,809
+4.22(+4.47%)
Oct 16, 2008
89.99
94.58
82.55
94.45
354,248
+8.35(+9.70%)
Oct 15, 2008
99.58
100.56
85.61
86.09
355,776
-18.85(-17.96%)
Oct 14, 2008
112.45
115.05
100.85
104.94
486,041
+0.10(+0.09%)
Oct 13, 2008
92.66
105.72
91.03
104.85
271,089
+18.85(+21.92%)
Oct 10, 2008
86.61
92.63
77.42
86.00
336,820
-7.93(-8.44%)
Oct 09, 2008
104.00
109.40
92.74
93.93
311,435
-10.05(-9.67%)
Oct 08, 2008
102.64
114.21
95.58
103.97
595,896
+0.69(+0.67%)
Oct 07, 2008
120.38
120.38
103.29
103.29
371,165
-11.67(-10.15%)
Oct 06, 2008
115.86
116.38
103.12
114.95
466,132
-7.64(-6.23%)
Oct 03, 2008
128.93
135.20
122.04
122.59
434,735
-3.74(-2.96%)
Oct 02, 2008
138.35
138.35
125.52
126.33
215,147
-14.66(-10.40%)
Oct 01, 2008
146.06
146.06
137.35
140.99
346,308
-4.71(-3.23%)
Sep 30, 2008
142.94
146.87
138.52
145.70
157,268
+6.99(+5.04%)
Sep 29, 2008
154.80
154.80
132.67
138.71
316,478
-19.17(-12.14%)
Sep 26, 2008
158.96
160.26
153.01
157.89
0
-5.91(-3.61%)
Sep 25, 2008
159.25
164.61
159.19
163.79
182,856
+3.80(+2.37%)
Sep 24, 2008
166.17
166.17
159.41
160.00
179,858
-1.59(-0.99%)
Sep 23, 2008
163.51
168.77
159.15
161.59
488,252
-2.66(-1.62%)
Sep 22, 2008
171.99
171.99
163.61
164.26
230,598
-4.81(-2.85%)
Sep 19, 2008
156.10
172.97
156.10
169.07
0
+13.29(+8.53%)
Sep 18, 2008
153.01
157.33
146.90
155.77
379,605
+7.41(+4.99%)
Sep 17, 2008
150.22
154.90
144.01
148.36
621,715
-2.34(-1.55%)
Sep 16, 2008
144.50
150.90
137.96
150.70
497,809
+3.09(+2.09%)
Sep 15, 2008
162.47
162.47
145.73
147.62
344,408
-14.95(-9.20%)
Sep 12, 2008
159.32
163.64
159.02
162.57
455,404
+6.21(+3.97%)
Sep 11, 2008
152.04
158.44
148.56
156.36
924,616
+3.61(+2.36%)
Sep 10, 2008
147.45
154.96
146.25
152.75
495,240
+6.69(+4.58%)
Sep 09, 2008
159.54
159.54
145.89
146.06
780,450
-16.67(-10.25%)
Sep 08, 2008
171.60
171.60
159.38
162.73
567,806
-2.96(-1.78%)
Sep 05, 2008
163.05
165.69
157.46
165.69
0
+2.28(+1.39%)
Sep 04, 2008
166.40
168.82
159.77
163.41
597,949
-2.41(-1.45%)
Sep 03, 2008
165.07
169.23
161.95
165.82
891,460
-0.75(-0.45%)
Sep 02, 2008
174.88
174.88
166.21
166.56
666,718
-12.28(-6.87%)
Aug 29, 2008
181.19
181.68
177.65
178.85
273,280
-0.62(-0.34%)
Aug 28, 2008
185.02
185.02
174.82
179.47
771,151
-3.48(-1.90%)
Aug 27, 2008
180.86
185.67
180.86
182.94
542,444
+4.78(+2.68%)
Aug 26, 2008
174.01
180.38
174.01
178.17
185,839
+5.17(+2.99%)
Aug 25, 2008
174.62
176.54
170.92
173.00
218,259
-2.50(-1.43%)
Aug 22, 2008
178.52
178.52
170.72
175.50
949,402
-4.16(-2.32%)
Aug 21, 2008
178.65
181.58
177.35
179.66
628,107
+2.96(+1.67%)
Aug 20, 2008
172.19
177.71
170.50
176.70
1,273,680
+6.89(+4.06%)
Aug 19, 2008
164.74
170.14
161.59
169.81
1,202,095
+6.31(+3.86%)
Aug 18, 2008
169.88
170.46
162.50
163.51
211,537
-4.88(-2.90%)
Aug 15, 2008
172.28
172.28
165.26
168.38
0
-2.54(-1.48%)
Aug 14, 2008
174.07
174.56
167.93
170.92
1,673,605
-3.64(-2.09%)
Aug 13, 2008
168.03
179.92
166.04
174.56
1,266,266
+8.16(+4.90%)
Aug 12, 2008
167.38
169.13
165.59
166.40
496,381
+1.46(+0.89%)
Aug 11, 2008
168.09
168.09
161.04
164.94
437,217
-1.33(-0.80%)
Aug 08, 2008
165.07
167.57
162.60
166.27
284,001
-1.17(-0.70%)
Aug 07, 2008
173.75
175.66
167.44
167.44
858,317
-4.48(-2.61%)
Aug 06, 2008
164.22
171.99
164.22
171.93
638,741
+7.51(+4.57%)
Aug 05, 2008
162.50
166.47
159.74
164.42
641,209
+0.55(+0.34%)
Aug 04, 2008
177.39
177.39
162.34
163.87
1,010,212
-12.06(-6.85%)
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
.