$50.81 -0.73 (%) SPDR SP OlGs EP Shs - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOP historical data

Date Open High Low Close Volume
2/27/201551.8951.9050.5650.8110,751,200
2/26/201552.1652.3950.8651.5412,585,000
2/25/201551.9752.9551.2452.738,691,700
2/24/201552.3852.4551.1751.757,024,910
2/23/201551.4052.7151.0151.8010,471,100
2/20/201552.6053.3351.9052.3112,665,200
2/19/201550.8253.4950.7152.7613,256,800
2/18/201553.1054.1452.5652.7411,042,800
2/17/201552.9054.2152.3053.9412,711,900
2/13/201553.0653.5952.6153.3212,902,300
2/12/201551.9952.7851.7951.9515,933,100
2/11/201549.8751.3148.8150.7615,860,100
2/10/201551.9251.9949.6750.7615,903,900
2/9/201552.4853.5651.8051.9214,040,600
2/6/201551.9852.6551.3951.9915,333,000
2/5/201550.5452.4250.5451.7315,373,100
2/4/201550.2050.7449.0350.2519,989,900
2/3/201549.6051.9449.5151.3421,181,800
2/2/201547.2749.0546.6748.8815,604,300
1/30/201544.6346.9944.2546.1814,033,200
1/29/201545.3845.4843.2445.1714,324,300
1/28/201547.1847.2044.5344.8316,062,500
1/27/201546.2547.7545.9447.5211,843,300
1/26/201545.9146.7444.8946.627,249,180
1/23/201545.3346.2744.8245.5214,327,900
1/22/201545.8245.8544.1945.4214,420,500
1/21/201544.3445.6844.2345.4112,340,100
1/20/201543.9343.9942.7843.738,942,440
1/16/201543.2544.5742.7544.4817,051,900
1/15/201545.1945.2042.4942.5512,326,800
1/14/201542.3144.1441.6344.0318,174,700
1/13/201543.4644.0142.1142.8612,974,700
1/12/201544.2644.3342.6043.1011,436,700
1/9/201545.1045.5243.9345.2613,072,500
1/8/201543.7645.2743.4144.9111,894,500
1/6/201545.0045.6143.1743.8812,543,200
1/5/201547.2047.3044.8945.2510,928,000
1/2/201547.3048.7946.8348.355,457,740
12/31/201447.3648.4246.7247.867,015,760
12/30/201448.5849.0047.7547.955,755,700
12/29/201448.6049.7248.0648.635,410,680
12/26/201449.3749.8348.2448.814,568,760
12/24/201449.4749.4748.1049.055,058,130
12/23/201448.9449.9948.7649.947,440,240
12/22/201449.0549.4347.9748.588,311,180
12/19/201448.3550.0047.3050.0011,220,100
12/18/201448.8049.5646.1047.6514,378,600
12/17/201443.8948.2043.8947.4419,493,800
12/16/201442.4045.7742.0443.8814,762,300
12/15/201444.2344.8542.5642.7513,181,300
12/12/201443.8545.0343.1043.9311,593,100
12/11/201444.6946.0844.1944.3611,976,400
12/10/201445.6545.7044.1044.6911,508,000
12/9/201444.6246.9644.6046.9412,528,700
12/8/201447.5147.5144.6344.7714,991,500
12/5/201449.0549.6647.9648.139,820,800
12/4/201450.1050.5149.1549.339,948,500
12/3/201450.3552.0150.0751.009,999,260
12/2/201449.5651.7549.1949.8911,084,500
12/1/201451.0351.3248.7450.1117,667,500
11/28/201454.2554.6250.8951.0814,605,800
11/26/201459.5059.7558.4058.469,184,030
11/25/201461.7761.8559.5260.139,413,620
11/24/201461.8062.2760.5761.149,174,320
11/21/201462.2562.9561.2362.019,538,260
11/20/201458.5560.8458.1860.827,600,360
11/19/201459.1659.4057.8358.866,452,770
11/18/201458.3059.4157.7358.715,451,930
11/17/201459.2959.5058.1558.537,697,870
11/14/201459.0160.2358.4360.058,109,560
11/13/201459.7159.9958.0058.6411,129,300
11/12/201459.9061.3659.8060.337,311,780
11/11/201460.2961.0659.1860.746,599,610
11/10/201462.3062.9959.8259.979,150,440
11/7/201459.4261.8159.2661.719,102,500
11/6/201457.9659.3057.3759.256,805,690
11/5/201457.9759.5357.0658.727,706,400
11/4/201458.3958.5156.4757.1211,678,100
11/3/201460.8762.7059.2659.5812,982,900
10/31/201458.6060.8757.4360.8713,117,800
10/30/201459.4560.0157.9559.177,976,300
10/29/201460.4961.3959.2460.0714,279,500
10/28/201457.0259.5056.5159.419,975,950
10/27/201457.4057.4455.7356.7710,803,600
10/24/201459.3059.4258.0358.9510,634,000
10/23/201459.1560.5358.2159.6913,160,400
10/22/201460.8561.7157.8457.8818,449,100
10/21/201459.4260.6159.2060.5415,433,100
10/20/201457.7959.1956.9258.5612,504,200
10/17/201460.3761.4957.3657.7923,834,800
10/16/201455.2460.1354.8859.3330,245,600
10/15/201453.8556.7252.1556.6524,005,300
10/14/201455.8157.0353.8954.3929,321,200
10/13/201458.7059.6155.2555.3125,357,600
10/10/201460.5260.9958.0058.7523,150,500
10/9/201463.1763.3260.3160.4416,935,100
10/8/201463.0064.0160.9663.9122,688,600
10/7/201464.7065.4063.2663.269,801,760
10/6/201465.6866.2764.2765.089,104,850
10/3/201466.6066.9565.2065.5210,682,600
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center