SPDR SP OlGs EP Shs  $76.05

down 0.00


19/8/2014 06:30 PM  |  NYSEARCA : XOP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOP historical data

Date Open High Low Close Volume
8/19/201475.7076.6175.4076.053,798,730
8/18/201475.0075.4774.4975.323,160,500
8/15/201473.9874.9373.8974.883,586,220
8/14/201474.4675.0073.6573.787,089,990
8/13/201474.8375.4274.3574.644,166,810
8/12/201475.6775.7974.1974.595,907,830
8/11/201476.2877.1675.9776.014,044,740
8/8/201473.8376.0473.7675.989,036,140
8/7/201474.6074.8073.0773.746,799,500
8/6/201473.7075.2072.9974.107,896,550
8/5/201475.4175.7072.9473.7410,790,800
8/4/201473.8675.9973.4075.807,897,460
8/1/201475.1075.1472.7673.7611,358,900
7/31/201476.6576.8375.0675.298,939,920
7/30/201478.3078.7576.8677.207,748,320
7/29/201477.3278.4777.3277.934,556,190
7/28/201478.4078.7677.1477.625,071,940
7/25/201479.3179.3778.4778.654,554,480
7/24/201480.1280.3679.2379.814,355,700
7/23/201479.1479.8078.8079.745,831,590
7/22/201478.8679.5378.6279.185,591,010
7/21/201478.0878.6677.5778.525,101,940
7/18/201477.4578.5777.3378.393,333,650
7/17/201479.2679.8877.1677.375,039,410
7/16/201477.9479.0877.7978.944,794,770
7/15/201478.9379.1976.9177.537,272,080
7/14/201478.8479.6878.8379.313,381,520
7/11/201479.2379.4078.2678.323,740,620
7/10/201479.0379.9778.7079.508,216,260
7/9/201480.0080.6979.7880.673,318,360
7/8/201479.9880.1778.9479.905,136,900
7/7/201481.5981.7079.9080.043,202,460
7/3/201481.8781.8881.1781.75728,605
7/2/201481.9682.4181.3881.602,678,090
7/1/201482.3582.6981.9082.082,248,500
6/30/201481.7982.3281.2882.282,665,490
6/27/201480.8481.7780.8481.702,436,250
6/26/201481.6981.7080.3681.322,566,890
6/25/201480.0081.6579.8381.525,144,990
6/24/201483.1183.4980.0380.246,687,850
6/20/201482.9883.4482.3783.303,282,800
6/19/201481.9982.7581.6782.753,243,770
6/18/201480.7081.9580.7081.921,939,170
6/17/201480.5681.1980.1381.053,175,720
6/16/201480.7381.1980.3380.913,952,340
6/13/201480.1480.7079.1980.704,029,520
6/12/201479.2380.3979.0179.786,905,810
6/11/201477.5978.8777.3578.733,905,630
6/10/201478.1078.4377.6977.961,534,340
6/9/201478.0279.1077.9478.362,115,410
6/6/201477.5678.3777.5678.111,951,470
6/5/201477.0577.6376.1177.592,353,090
6/4/201476.5077.1376.0676.921,323,660
6/3/201476.1176.7375.7376.711,722,390
6/2/201477.0877.6676.0576.172,679,070
5/30/201477.6677.7776.7377.042,486,990
5/29/201476.5777.8976.2677.832,701,260
5/28/201475.5676.6675.0076.444,816,050
5/27/201474.9075.6874.6075.583,187,700
5/23/201475.3375.6774.7474.772,453,550
5/22/201475.8976.3975.3375.383,782,750
5/21/201475.1675.7374.6275.613,918,540
5/20/201475.1075.1074.0574.342,052,170
5/19/201473.7375.3773.7374.912,306,170
5/16/201474.4474.5773.2074.214,108,420
5/15/201474.6674.8272.8574.259,109,170
5/13/201475.4576.0274.9975.802,955,730
5/12/201474.6275.5274.5175.151,977,010
5/8/201476.3576.6774.4974.574,984,910
5/7/201477.3877.7775.5776.873,293,380
5/6/201477.5877.8176.7276.803,433,480
5/5/201477.0177.8876.3477.101,617,180
5/2/201476.8677.9476.4977.281,819,100
5/1/201477.3377.8276.3676.771,968,110
4/30/201476.9877.7576.1977.612,148,090
4/29/201476.8878.1976.5177.363,145,210
4/28/201476.9177.2575.5276.362,885,620
4/25/201477.6077.6076.2176.523,624,450
4/24/201478.0178.6877.5277.943,775,100
4/23/201477.0878.1377.0877.672,439,430
4/22/201477.1177.6176.6277.143,917,460
4/21/201477.0077.4676.4677.314,978,110
4/17/201475.8977.0875.4376.865,168,530
4/16/201474.9975.7574.7975.743,963,100
4/15/201472.9074.6872.9074.505,191,220
4/14/201472.4473.9572.2973.284,416,100
4/11/201471.5172.7071.5171.753,238,020
4/10/201473.2673.6071.6672.273,678,300
4/9/201472.9573.3171.8873.243,405,150
4/8/201471.3872.6171.0572.554,200,960
4/7/201472.5372.8770.7271.194,581,020
4/4/201473.8674.3472.5972.804,371,100
4/3/201473.4574.0773.2073.475,013,910
4/2/201472.0373.2472.0373.112,932,440
4/1/201471.7572.2871.6072.242,032,280
3/31/201472.0072.5671.3271.832,554,820
3/28/201470.9071.9070.7971.642,974,000
3/27/201469.6570.9769.3170.513,970,250
3/26/201470.6571.1369.4169.413,290,080
3/25/201470.4870.8570.1670.412,239,860
Trading Center