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
UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2007
133.48
133.51
131.89
132.37
2,676
-0.81(-0.61%)
Mar 29, 2007
133.41
133.41
132.34
133.19
2,923
+0.65(+0.49%)
Mar 28, 2007
133.32
133.32
132.31
132.54
9,999
-0.08(-0.06%)
Mar 27, 2007
131.89
132.62
131.89
132.62
17,138
-0.05(-0.04%)
Mar 26, 2007
132.34
132.67
131.20
132.67
2,307
+0.94(+0.72%)
Mar 23, 2007
131.92
132.06
130.98
131.72
21,969
+0.55(+0.42%)
Mar 22, 2007
129.45
131.63
129.45
131.17
171,752
+2.01(+1.56%)
Mar 21, 2007
127.79
129.16
127.79
129.16
2,430
+2.08(+1.64%)
Mar 20, 2007
126.10
127.08
125.97
127.08
3,876
+0.94(+0.75%)
Mar 19, 2007
125.16
126.23
124.48
126.13
68,091
+2.47(+2.00%)
Mar 16, 2007
124.51
125.13
123.44
123.66
5,538
-1.17(-0.94%)
Mar 15, 2007
125.32
125.48
124.67
124.83
1,938
-0.39(-0.31%)
Mar 14, 2007
124.09
125.22
122.92
125.22
2,615
+1.72(+1.40%)
Mar 13, 2007
126.07
126.07
123.14
123.50
3,692
-1.17(-0.94%)
Mar 12, 2007
123.79
124.67
123.53
124.67
1,723
-0.65(-0.52%)
Mar 09, 2007
125.61
125.94
124.67
125.32
12,830
+0.26(+0.21%)
Mar 08, 2007
126.00
126.07
124.74
125.06
35,322
-0.16(-0.13%)
Mar 07, 2007
123.21
126.69
123.21
125.22
20,645
+2.18(+1.77%)
Mar 06, 2007
122.36
123.05
121.91
123.05
56,891
+2.24(+1.86%)
Mar 05, 2007
120.93
122.46
120.80
120.80
20,215
-2.15(-1.75%)
Mar 02, 2007
125.74
125.74
122.92
122.95
63,722
-2.89(-2.30%)
Mar 01, 2007
123.01
126.88
123.01
125.84
23,969
+0.19(+0.16%)
Feb 28, 2007
125.09
126.82
125.03
125.65
34,830
-0.16(-0.13%)
Feb 27, 2007
127.89
129.42
125.03
125.81
37,876
-4.49(-3.44%)
Feb 26, 2007
130.85
130.85
129.64
130.29
5,080
+0.84(+0.65%)
Feb 23, 2007
129.68
130.00
129.16
129.45
57,138
+0.49(+0.38%)
Feb 22, 2007
127.86
128.99
127.27
128.96
7,076
+1.43(+1.12%)
Feb 21, 2007
125.84
127.53
125.29
127.53
4,615
+1.62(+1.29%)
Feb 20, 2007
125.45
126.04
125.35
125.91
4,061
-0.97(-0.77%)
Feb 16, 2007
126.13
126.98
126.13
126.88
6,830
+0.75(+0.59%)
Feb 15, 2007
126.43
126.69
125.29
126.13
42,215
-0.91(-0.72%)
Feb 14, 2007
127.60
128.21
126.46
127.04
16,584
+0.00(+0.00%)
Feb 13, 2007
126.30
127.04
126.26
127.04
6,972
+1.62(+1.30%)
Feb 12, 2007
126.59
126.62
124.67
125.42
6,578
-1.89(-1.48%)
Feb 09, 2007
127.66
128.31
126.91
127.30
3,169
-0.03(-0.03%)
Feb 08, 2007
126.52
127.84
125.65
127.34
5,784
+0.19(+0.15%)
Feb 07, 2007
127.21
127.86
125.87
127.14
1,999
+0.26(+0.20%)
Feb 06, 2007
127.79
127.86
126.08
126.88
6,307
-0.65(-0.51%)
Feb 05, 2007
128.93
129.19
127.53
127.53
2,523
-0.68(-0.53%)
Feb 02, 2007
127.99
128.44
126.75
128.21
10,492
+0.19(+0.15%)
Feb 01, 2007
128.12
128.60
126.78
128.02
11,415
+0.55(+0.43%)
Jan 31, 2007
126.10
127.99
125.97
127.47
41,045
+0.78(+0.62%)
Jan 30, 2007
124.80
126.82
124.71
126.69
19,076
+3.04(+2.46%)
Jan 29, 2007
124.70
125.42
123.18
123.65
8,276
-0.14(-0.12%)
Jan 26, 2007
123.53
124.12
123.08
123.79
3,199
+1.24(+1.01%)
Jan 25, 2007
125.22
125.22
122.23
122.56
19,938
-2.60(-2.08%)
Jan 24, 2007
124.31
125.55
123.11
125.16
19,015
+0.55(+0.44%)
Jan 23, 2007
122.40
124.90
122.40
124.61
7,476
+3.49(+2.88%)
Jan 22, 2007
122.04
122.49
120.25
121.11
8,123
-0.21(-0.17%)
Jan 19, 2007
119.02
121.36
119.02
121.32
20,799
+3.48(+2.95%)
Jan 18, 2007
119.54
119.60
117.52
117.85
76,737
-1.14(-0.96%)
Jan 17, 2007
118.27
119.57
118.14
118.98
4,923
+1.30(+1.10%)
Jan 16, 2007
118.79
119.21
117.29
117.68
30,615
-1.23(-1.04%)
Jan 12, 2007
115.90
119.08
115.90
118.92
82,799
+3.80(+3.30%)
Jan 11, 2007
116.19
118.56
114.95
115.12
7,199
-0.58(-0.51%)
Jan 10, 2007
117.03
117.16
115.34
115.70
128,614
-2.21(-1.87%)
Jan 09, 2007
116.87
118.63
116.35
117.91
14,399
-1.23(-1.04%)
Jan 08, 2007
120.58
120.80
118.01
119.15
37,261
+0.52(+0.44%)
Jan 05, 2007
117.59
118.63
116.64
118.63
65,907
+1.11(+0.94%)
Jan 04, 2007
117.98
118.76
117.00
117.52
78,122
-1.56(-1.31%)
Jan 03, 2007
122.17
122.17
118.46
119.08
83,045
-4.65(-3.76%)
Dec 29, 2006
124.74
124.74
123.66
123.73
46,184
-1.56(-1.25%)
Dec 28, 2006
125.19
125.55
124.83
125.29
1,446
-0.23(-0.18%)
Dec 27, 2006
124.64
125.52
123.76
125.52
13,538
+1.07(+0.86%)
Dec 26, 2006
125.74
126.17
123.96
124.44
3,015
-1.20(-0.96%)
Dec 22, 2006
125.81
126.10
125.48
125.65
3,538
-0.49(-0.39%)
Dec 21, 2006
127.43
127.47
125.52
126.13
9,138
-0.88(-0.69%)
Dec 20, 2006
128.99
129.16
126.88
127.01
13,569
-2.02(-1.56%)
Dec 19, 2006
125.68
129.51
125.68
129.03
2,830
+2.37(+1.87%)
Dec 18, 2006
131.30
131.30
126.62
126.65
1,599
-5.23(-3.97%)
Dec 15, 2006
133.09
133.28
131.63
131.89
3,969
-1.69(-1.27%)
Dec 14, 2006
132.47
133.87
132.47
133.58
5,446
+1.75(+1.33%)
Dec 13, 2006
131.24
132.60
131.07
131.82
4,584
+0.65(+0.50%)
Dec 12, 2006
131.59
132.37
130.53
131.17
2,799
-0.65(-0.49%)
Dec 11, 2006
131.24
132.60
131.14
131.82
1,046
-0.52(-0.39%)
Dec 08, 2006
133.35
133.93
132.34
132.34
2,061
-0.81(-0.61%)
Dec 07, 2006
132.86
133.61
132.41
133.15
1,015
-0.75(-0.56%)
Dec 06, 2006
134.23
135.30
133.87
133.90
2,830
-0.13(-0.10%)
Dec 05, 2006
134.71
134.71
133.15
134.03
3,384
+0.62(+0.46%)
Dec 04, 2006
133.77
133.77
132.44
133.41
2,399
-1.04(-0.77%)
Dec 01, 2006
131.69
134.49
131.50
134.45
10,646
+0.46(+0.34%)
Nov 30, 2006
133.54
134.45
133.12
134.00
5,969
+0.78(+0.59%)
Nov 29, 2006
129.45
133.45
129.45
133.22
13,753
+4.45(+3.46%)
Nov 28, 2006
127.56
128.96
127.33
128.77
7,846
+2.66(+2.11%)
Nov 27, 2006
127.40
127.73
126.04
126.10
20,830
-1.14(-0.89%)
Nov 24, 2006
128.02
128.02
127.24
127.24
1,323
-0.10(-0.08%)
Nov 22, 2006
128.02
128.02
125.78
127.34
29,907
-0.55(-0.43%)
Nov 21, 2006
125.97
128.05
125.97
127.89
7,446
+2.89(+2.31%)
Nov 20, 2006
125.71
125.74
124.25
125.00
2,215
-0.78(-0.62%)
Nov 17, 2006
122.69
125.94
122.56
125.78
11,969
+2.47(+2.00%)
Nov 16, 2006
127.56
127.56
123.18
123.31
33,692
-3.84(-3.02%)
Nov 15, 2006
125.19
127.24
125.19
127.14
9,846
+2.44(+1.95%)
Nov 14, 2006
123.83
124.77
123.40
124.70
8,184
+0.75(+0.60%)
Nov 13, 2006
123.31
124.22
123.05
123.96
2,830
-0.29(-0.24%)
Nov 10, 2006
125.03
125.19
123.92
124.25
4,307
-2.15(-1.70%)
Nov 09, 2006
125.58
127.40
125.48
126.39
15,138
+1.50(+1.20%)
Nov 08, 2006
122.20
124.93
122.20
124.90
6,184
+2.08(+1.69%)
Nov 07, 2006
124.48
124.48
122.59
122.82
6,276
-1.40(-1.13%)
Nov 06, 2006
123.50
124.25
123.09
124.22
3,784
+0.45(+0.37%)
Nov 03, 2006
122.79
123.96
122.79
123.76
16,953
+2.83(+2.34%)
Nov 02, 2006
119.86
121.42
119.02
120.93
9,630
+0.75(+0.62%)
Nov 01, 2006
120.97
122.36
119.73
120.19
19,815
-2.21(-1.81%)
Oct 31, 2006
120.25
122.40
119.18
122.40
19,753
+1.59(+1.32%)
Oct 30, 2006
121.88
122.07
120.77
120.80
25,507
-1.76(-1.43%)
Oct 27, 2006
124.48
125.22
122.56
122.56
9,015
-1.69(-1.36%)
Oct 26, 2006
126.07
126.07
123.18
124.25
11,015
-0.75(-0.60%)
Oct 25, 2006
122.53
125.14
122.53
125.00
10,122
+2.08(+1.69%)
Oct 24, 2006
120.71
122.92
120.71
122.92
12,030
+2.89(+2.41%)
Oct 23, 2006
119.28
120.97
119.02
120.02
4,030
-0.33(-0.27%)
Oct 20, 2006
122.23
122.23
119.70
120.35
10,892
-2.11(-1.73%)
Oct 19, 2006
121.13
122.46
120.25
122.46
5,169
+2.86(+2.39%)
Oct 18, 2006
119.76
120.71
119.18
119.60
3,538
-0.26(-0.22%)
Oct 17, 2006
120.77
120.77
118.82
119.86
6,553
-1.56(-1.28%)
Oct 16, 2006
118.79
121.42
118.59
121.42
15,569
+3.45(+2.92%)
Oct 13, 2006
117.00
118.69
116.77
117.98
341,751
+2.14(+1.85%)
Oct 12, 2006
114.24
115.96
114.24
115.83
1,415
+2.53(+2.24%)
Oct 11, 2006
114.73
114.73
112.81
113.30
11,292
-1.62(-1.41%)
Oct 10, 2006
112.61
115.05
112.61
114.92
29,507
+2.41(+2.14%)
Oct 09, 2006
114.47
114.78
112.29
112.52
3,538
-0.55(-0.49%)
Oct 06, 2006
112.13
113.38
111.09
113.07
22,522
+0.13(+0.12%)
Oct 05, 2006
113.10
113.46
111.54
112.94
51,999
+2.24(+2.03%)
Oct 04, 2006
113.33
110.76
106.93
110.70
18,615
+1.62(+1.49%)
Oct 03, 2006
112.94
112.94
108.97
109.07
66,461
-4.48(-3.95%)
Oct 02, 2006
114.99
116.03
113.56
113.56
6,215
-1.92(-1.66%)
Sep 29, 2006
115.25
116.22
114.63
115.47
10,676
+0.03(+0.03%)
Sep 28, 2006
115.64
116.42
114.89
115.44
27,999
-0.91(-0.78%)
Sep 27, 2006
116.12
116.35
113.26
116.35
92,245
+2.18(+1.91%)
Sep 26, 2006
111.31
114.17
111.15
114.17
9,353
+3.12(+2.81%)
Sep 25, 2006
109.33
111.51
108.26
111.05
21,722
+0.03(+0.03%)
Sep 22, 2006
113.13
113.13
110.89
111.02
117,968
-1.69(-1.50%)
Sep 21, 2006
112.42
114.04
112.32
112.71
64,368
+1.50(+1.34%)
Sep 20, 2006
113.23
114.04
111.02
111.22
55,814
-2.50(-2.20%)
Sep 19, 2006
116.55
116.55
113.30
113.72
128,091
-2.63(-2.26%)
Sep 18, 2006
114.56
116.74
114.56
116.35
1,384
+2.63(+2.32%)
Sep 15, 2006
113.13
114.11
113.04
113.72
1,507
-0.02(-0.01%)
Sep 14, 2006
117.46
117.46
113.59
113.73
4,923
-3.59(-3.06%)
Sep 13, 2006
116.25
117.91
116.25
117.33
12,584
+2.27(+1.98%)
Sep 12, 2006
116.19
116.81
114.56
115.05
210,459
-0.81(-0.70%)
Sep 11, 2006
118.95
118.95
115.38
115.86
218,367
-4.03(-3.36%)
Sep 08, 2006
122.79
122.79
119.89
119.89
96,214
-3.35(-2.72%)
Sep 07, 2006
123.83
124.44
123.24
123.24
5,938
-1.27(-1.02%)
Sep 06, 2006
126.88
126.88
124.51
124.51
830
-3.83(-2.99%)
Sep 05, 2006
126.62
128.51
126.62
128.34
47,507
+1.23(+0.97%)
Sep 01, 2006
126.26
127.30
126.26
127.11
16,307
+1.53(+1.22%)
Aug 31, 2006
125.81
126.13
125.58
125.58
523
+0.94(+0.76%)
Aug 30, 2006
127.99
127.99
124.64
124.64
3,076
-2.80(-2.19%)
Aug 29, 2006
127.01
127.43
126.46
127.43
3,261
-0.97(-0.76%)
Aug 28, 2006
129.61
129.61
128.41
128.41
738
-1.85(-1.42%)
Aug 25, 2006
131.30
131.50
129.84
130.26
48,091
+2.73(+2.14%)
Aug 24, 2006
126.49
127.53
126.49
127.53
4,707
+1.53(+1.21%)
Aug 23, 2006
128.51
128.51
126.00
126.00
1,723
-2.14(-1.67%)
Aug 22, 2006
128.02
128.51
127.69
128.15
1,261
+0.78(+0.61%)
Aug 21, 2006
127.24
127.37
127.08
127.37
861
+0.94(+0.74%)
Aug 18, 2006
126.33
126.43
124.77
126.43
3,046
+1.36(+1.09%)
Aug 17, 2006
125.22
125.68
124.61
125.06
3,046
-1.53(-1.21%)
Aug 16, 2006
127.95
128.96
126.59
126.59
3,476
-0.72(-0.56%)
Aug 15, 2006
127.01
127.53
126.52
127.30
2,646
+0.98(+0.77%)
Aug 14, 2006
129.22
129.22
125.78
126.33
1,876
-3.41(-2.63%)
Aug 11, 2006
130.59
130.85
129.35
129.74
2,369
-0.81(-0.62%)
Aug 10, 2006
130.98
131.40
129.58
130.55
2,799
-1.46(-1.11%)
Aug 09, 2006
132.05
133.64
131.59
132.02
2,861
+1.23(+0.94%)
Aug 08, 2006
130.65
132.11
130.65
130.78
1,876
+0.19(+0.15%)
Aug 07, 2006
130.13
131.17
129.58
130.59
2,307
+1.43(+1.11%)
Aug 04, 2006
130.49
130.49
128.93
129.16
4,184
-1.04(-0.80%)
Aug 03, 2006
130.00
131.11
129.35
130.20
2,492
-0.52(-0.40%)
Aug 02, 2006
132.44
133.54
130.72
130.72
3,692
-0.68(-0.52%)
Aug 01, 2006
130.81
131.40
129.45
131.40
2,338
+1.88(+1.46%)
Jul 31, 2006
129.84
129.84
128.99
129.51
1,784
+1.95(+1.53%)
Jul 28, 2006
127.21
127.56
127.08
127.56
3,384
+1.46(+1.16%)
Jul 27, 2006
129.19
129.42
126.10
126.10
2,584
-2.73(-2.12%)
Jul 26, 2006
125.19
129.51
125.13
128.83
2,861
+4.84(+3.91%)
Jul 25, 2006
124.12
124.15
123.99
123.99
2,030
+1.24(+1.01%)
Jul 24, 2006
122.30
122.75
121.68
122.75
9,353
+4.55(+3.85%)
Jul 21, 2006
119.34
119.34
118.01
118.20
3,292
-2.92(-2.41%)
Jul 20, 2006
122.36
122.66
121.13
121.13
10,615
-0.75(-0.61%)
Jul 19, 2006
122.01
122.66
121.29
121.88
3,784
+0.23(+0.19%)
Jul 18, 2006
122.56
122.56
119.86
121.65
8,615
+1.23(+1.03%)
Jul 17, 2006
123.92
123.92
120.41
120.41
6,123
-3.25(-2.63%)
Jul 14, 2006
124.35
124.44
122.10
123.66
16,676
-0.13(-0.11%)
Jul 13, 2006
123.79
124.22
123.64
123.79
676
-1.92(-1.52%)
Jul 12, 2006
125.87
126.59
125.16
125.71
31,630
-0.84(-0.67%)
Jul 11, 2006
125.42
126.56
125.03
126.56
39,722
+1.56(+1.25%)
Jul 10, 2006
124.74
125.81
124.38
125.00
22,245
-0.20(-0.16%)
Jul 07, 2006
128.38
128.38
124.96
125.19
5,353
-1.23(-0.98%)
Jul 06, 2006
127.34
127.99
126.39
126.43
8,430
-1.14(-0.89%)
Jul 05, 2006
128.21
128.21
125.84
127.56
4,738
-0.75(-0.58%)
Jul 03, 2006
127.56
128.57
127.30
128.31
2,369
+1.59(+1.26%)
Jun 30, 2006
126.07
126.98
124.90
126.72
16,492
+1.62(+1.30%)
Jun 29, 2006
123.08
125.09
123.08
125.09
5,938
+3.35(+2.75%)
Jun 28, 2006
120.38
121.75
120.38
121.75
11,046
+1.59(+1.33%)
Jun 27, 2006
121.06
121.06
119.86
120.15
3,969
+1.89(+1.59%)
Jun 23, 2006
117.33
118.63
117.33
118.27
892
+6.21(+5.54%)
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
.