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 (%)
Aug 31, 2010
125.42
127.22
124.51
125.56
2,478
-1.01(-0.80%)
Aug 30, 2010
126.56
128.26
126.47
126.56
1,116,013
-0.81(-0.64%)
Aug 27, 2010
125.83
127.48
122.72
127.38
960,138
+3.48(+2.81%)
Aug 26, 2010
125.10
126.04
123.31
123.89
1,123,376
+0.06(+0.05%)
Aug 25, 2010
124.25
124.81
121.91
123.83
1,006,126
-1.01(-0.81%)
Aug 24, 2010
125.78
126.37
123.99
124.84
948,093
-2.80(-2.19%)
Aug 23, 2010
128.75
129.10
127.44
127.64
699,248
+0.29(+0.23%)
Aug 20, 2010
128.58
128.71
126.30
127.35
750,544
-1.99(-1.54%)
Aug 19, 2010
131.03
131.03
128.78
129.33
796,675
-1.92(-1.46%)
Aug 18, 2010
132.26
132.30
130.31
131.25
820,118
-1.07(-0.81%)
Aug 17, 2010
131.81
133.08
130.93
132.33
870,505
+2.18(+1.68%)
Aug 16, 2010
130.38
130.76
129.30
130.15
945,986
-0.85(-0.65%)
Aug 13, 2010
130.99
132.33
130.63
130.99
716,988
+0.10(+0.07%)
Aug 12, 2010
129.98
132.49
129.82
130.90
1,215,943
-1.53(-1.16%)
Aug 11, 2010
135.39
135.39
131.94
132.43
1,202,797
-5.31(-3.85%)
Aug 10, 2010
137.02
138.55
136.33
137.73
919,409
-1.40(-1.01%)
Aug 09, 2010
138.84
139.56
137.90
139.13
583,683
+1.40(+1.02%)
Aug 06, 2010
137.73
138.91
136.04
137.73
1,193,107
-1.79(-1.28%)
Aug 05, 2010
137.64
139.91
137.31
139.52
1,378,666
+0.32(+0.23%)
Aug 04, 2010
136.85
139.30
136.85
139.20
1,769,822
+2.74(+2.00%)
Aug 03, 2010
135.58
137.67
134.67
136.46
1,739,896
+0.46(+0.34%)
Aug 02, 2010
134.51
136.43
134.35
136.01
1,025,541
+3.88(+2.93%)
Jul 30, 2010
132.13
132.85
129.79
132.13
1,436,549
-0.52(-0.39%)
Jul 29, 2010
132.49
134.33
130.76
132.65
1,992,912
+1.20(+0.92%)
Jul 28, 2010
132.69
133.52
131.29
131.45
1,495,506
-1.43(-1.08%)
Jul 27, 2010
136.24
136.43
131.81
132.88
1,899,833
-2.34(-1.73%)
Jul 26, 2010
132.85
135.23
132.75
135.23
1,429,598
+2.28(+1.71%)
Jul 23, 2010
132.88
133.01
130.34
132.95
2,433,278
+0.78(+0.59%)
Jul 22, 2010
131.29
133.27
131.07
132.16
9,213
+2.57(+1.98%)
Jul 21, 2010
132.20
132.59
128.75
129.59
1,550,189
-1.53(-1.17%)
Jul 20, 2010
126.04
131.61
125.39
131.12
1,382,873
+3.35(+2.63%)
Jul 19, 2010
128.75
128.78
126.21
127.77
768,894
-0.13(-0.10%)
Jul 16, 2010
127.90
131.48
127.35
127.90
1,243,329
-4.53(-3.42%)
Jul 15, 2010
132.36
132.91
129.79
132.43
1,236,412
+0.00(+0.00%)
Jul 14, 2010
132.36
133.63
130.86
132.43
979,485
-0.52(-0.39%)
Jul 13, 2010
132.59
133.50
132.13
132.95
693,490
+1.95(+1.49%)
Jul 12, 2010
131.35
132.62
129.79
130.99
837,244
-0.78(-0.59%)
Jul 09, 2010
131.78
132.33
130.60
131.78
680,372
+0.13(+0.10%)
Jul 08, 2010
131.22
132.08
128.71
131.65
1,235,340
+2.15(+1.66%)
Jul 07, 2010
125.36
129.56
124.48
129.50
1,249,884
+5.08(+4.08%)
Jul 06, 2010
126.79
128.49
123.24
124.42
1,974,303
+0.03(+0.03%)
Jul 02, 2010
124.38
127.22
123.37
124.38
1,591,167
-1.04(-0.83%)
Jul 01, 2010
126.50
127.83
122.36
125.42
2,171,194
-1.76(-1.38%)
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%)
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
.