$45.00 -0.18 (%) SPDR SP OlGs EP Shs - NYSEARCA

Jul. 2, 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
7/2/201545.3845.7744.9645.007,321,310
7/1/201546.2446.8645.0645.189,443,460
6/30/201546.9947.0546.2146.665,838,720
6/29/201547.1047.4946.3846.437,535,580
6/26/201548.1048.2247.4447.987,398,360
6/25/201548.8648.8748.1548.263,477,660
6/24/201549.0949.5048.4448.563,227,600
6/23/201548.0949.1348.0649.093,656,690
6/22/201548.2948.4847.5048.216,344,660
6/19/201548.4048.8547.8448.037,841,320
6/18/201549.2649.6148.7748.836,406,190
6/17/201550.1850.4448.8149.067,869,860
6/16/201548.9949.7248.9149.705,875,560
6/15/201548.4749.4348.4348.975,032,670
6/12/201549.3149.4248.9149.044,425,920
6/11/201550.4550.5249.6549.704,786,430
6/10/201550.3450.5350.0350.265,265,560
6/9/201549.8050.3549.5049.536,766,410
6/8/201549.4049.8548.7549.286,795,920
6/5/201548.4850.0148.3149.5010,539,400
6/4/201549.3049.5048.4948.756,368,440
6/3/201549.8850.6249.4849.585,478,590
6/2/201549.3650.4349.1350.076,216,920
6/1/201549.3149.6448.9849.184,934,160
5/29/201549.3649.8949.1149.539,160,520
5/28/201549.5049.5048.5949.226,618,490
5/27/201549.3650.0949.0149.703,163,770
5/26/201550.3650.5149.4149.635,445,110
5/22/201550.5051.2150.2650.765,094,210
5/21/201549.9151.1649.9151.054,854,250
5/20/201550.1550.1549.1549.909,533,160
5/19/201550.7250.9049.7549.959,558,520
5/18/201550.9651.4250.5251.405,449,280
5/15/201550.7851.4350.1451.165,882,360
5/14/201551.8952.1851.0251.093,920,950
5/13/201552.6952.6951.4651.655,804,830
5/12/201551.5552.5751.4652.165,018,030
5/11/201553.1653.2551.3251.579,143,360
5/8/201551.7552.5050.5152.4111,792,800
5/7/201552.3852.3851.0151.3311,041,900
5/6/201553.8053.8652.1852.6011,624,600
5/5/201555.1155.4052.8752.9811,988,800
5/4/201554.6855.1653.5754.117,607,010
5/1/201554.8955.3054.0754.756,108,520
4/30/201554.9555.4353.9355.099,425,060
4/29/201553.1155.1753.0654.8111,993,500
4/28/201552.9153.5452.6453.306,033,670
4/27/201553.7353.9252.7352.788,678,940
4/24/201553.4053.7452.7453.379,025,550
4/23/201553.4654.2753.1653.627,233,880
4/22/201553.1453.7152.5152.9511,106,100
4/21/201554.6354.9852.8052.9413,651,700
4/20/201554.4555.4054.3154.636,191,030
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!