$54.25 -1.00 (%) SPDR SP OlGs EP Shs - NYSEARCA

Apr. 17, 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
4/17/201554.8055.1353.8454.259,317,050
4/16/201555.3056.1854.7055.258,018,410
4/15/201554.1555.7853.7255.6316,624,600
4/14/201552.6953.8352.4253.639,896,380
4/13/201552.8452.9851.7251.966,594,530
4/10/201552.4752.6051.9152.406,556,590
4/9/201551.5252.3951.5252.186,071,990
4/8/201553.1053.1951.1751.247,276,970
4/7/201552.3053.5852.2452.7810,139,700
4/6/201551.3352.6751.0052.549,177,270
4/2/201549.5651.0949.5650.8112,416,500
4/1/201549.7550.8349.6750.178,536,460
3/31/201549.0551.6648.8051.665,010,940
3/30/201549.1649.6948.5449.516,300,940
3/27/201549.3649.4048.5748.627,381,350
3/26/201550.1650.5848.9949.7713,876,000
3/25/201548.6549.6248.0349.0810,756,400
3/24/201547.3548.2647.1548.0810,615,800
3/23/201548.3349.1647.6047.6010,413,100
3/20/201548.9749.1548.0648.1911,469,100
3/19/201548.0048.5947.6747.978,515,980
3/18/201546.3749.6746.2249.3017,574,300
3/17/201547.3147.6246.6547.029,051,180
3/16/201547.2647.6645.9547.608,629,180
3/13/201547.2748.0846.3947.7310,931,600
3/11/201547.6648.3147.0748.238,069,120
3/10/201547.8248.4047.4247.479,905,140
3/9/201549.2950.2748.6048.688,274,470
3/6/201549.9050.5249.1549.279,692,250
3/5/201550.5350.8550.1850.356,195,840
3/4/201550.8551.0549.5250.867,157,590
3/3/201550.2551.1249.9550.596,882,110
3/2/201550.4550.6849.2549.9410,140,400
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center