SPDR S&P Oil & Gas Explor & Prod ETF $74.50

up +1.22


15/4/2014 06:40 PM  |  NYSEARCA : XOP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOP historical data

Date Open High Low Close Volume
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
3/24/201471.0071.1169.3570.002,049,730
3/21/201470.3071.0369.9470.433,207,380
3/20/201469.5770.3568.6270.264,995,760
3/19/201470.2270.5569.4269.684,649,810
3/18/201469.0970.4068.8970.212,430,680
3/17/201469.1269.8168.4468.912,642,330
3/14/201467.8769.0067.8768.893,704,980
3/13/201468.8069.0967.5468.033,466,670
3/12/201467.9869.0467.6368.752,864,820
3/11/201469.8370.3067.8468.296,483,350
3/10/201470.3270.3269.0769.762,177,120
3/7/201470.4971.0069.7170.232,454,150
3/6/201470.0070.4269.6870.182,023,740
3/5/201470.5170.9569.6869.913,428,160
3/4/201470.0970.9369.7670.723,885,670
3/3/201469.3270.3469.2069.433,499,640
2/28/201468.9769.9668.8669.694,620,470
2/27/201469.1869.2668.2869.164,229,920
2/26/201470.0070.0069.0069.203,332,900
2/25/201470.7070.7069.4170.235,732,390
2/24/201469.1671.2769.0470.745,849,640
2/21/201469.2469.5768.6769.002,990,710
2/20/201468.4069.0968.4068.903,189,780
2/19/201469.1669.5568.6468.754,872,440
2/18/201468.5769.6168.5769.283,832,030
2/14/201467.6668.4267.6668.253,368,400
2/13/201466.2468.0366.2467.713,910,060
2/12/201466.5367.1966.4266.773,581,190
2/11/201465.3966.5065.1766.214,271,800
2/10/201465.6265.6264.7565.293,233,640
2/7/201465.3665.8364.7565.763,468,330
2/6/201464.4765.2764.3465.195,009,220
2/5/201465.0865.1163.6764.325,464,940
2/4/201464.3865.6964.3865.115,811,980
2/3/201465.7465.9863.7864.045,313,480
1/31/201465.5066.4965.0765.752,863,940
1/30/201466.2766.9165.8466.194,440,500
1/29/201465.5866.6965.0765.925,127,950
1/28/201465.5666.4565.3166.342,190,140
1/27/201466.4866.7564.5565.204,011,930
1/24/201467.7167.7165.9566.485,860,540
1/23/201468.9469.0967.5868.038,128,090
1/22/201467.9168.8867.8768.806,561,910
1/21/201466.5167.5666.3767.563,991,940
1/17/201466.5066.8665.8465.945,525,230
1/16/201465.9066.8365.7366.604,070,090
1/15/201466.2366.5165.7265.914,406,200
1/14/201464.9166.1264.9166.004,044,870
1/13/201466.3466.8664.3664.747,000,430
1/10/201466.0866.6765.9366.604,559,720
1/9/201466.8166.9965.4566.186,987,970
1/8/201466.7667.0666.0866.453,979,090
1/7/201466.3567.0966.1766.754,031,820
1/6/201466.8166.9566.0666.144,373,270
1/3/201467.3067.6366.0866.504,859,980
1/2/201468.1268.2466.5367.116,049,370
12/31/201367.6568.7267.5268.532,263,860
12/30/201368.8669.3167.7767.842,850,220
12/27/201368.3468.9467.7668.842,050,760
12/26/201368.5568.9068.0368.132,128,680
12/24/201367.7968.6067.7568.541,036,230
12/23/201367.7668.7067.7668.085,801,790
12/20/201366.8868.0266.8267.736,759,760
12/19/201365.9066.9965.7666.866,631,380
12/18/201365.8966.5465.0066.215,767,650
12/17/201365.3066.0364.9765.744,601,320
12/16/201365.7566.0165.3365.745,340,600
12/13/201365.6265.6964.2765.346,993,370
12/12/201365.0965.8464.8665.475,238,880
12/11/201366.2966.3264.7665.024,922,900
12/10/201366.2967.3266.0166.206,654,220
12/9/201366.9366.9365.6066.074,701,990
12/6/201367.6768.4065.9866.196,460,580
12/5/201367.4367.9767.1067.353,183,910
12/4/201367.5968.1466.9167.435,228,690
12/3/201367.5868.5767.3067.666,095,140
12/2/201367.9668.2167.0067.833,295,120
11/29/201368.4168.7267.3167.782,588,580
11/27/201368.0369.1967.5668.055,282,740
11/26/201368.6069.5168.0068.954,791,780
11/25/201369.0069.1267.3668.516,009,130
11/22/201369.4069.4068.0869.323,900,000
11/21/201367.4668.9267.3368.916,261,000
11/20/201367.5068.3366.8366.995,238,400
Trading Center