$24.40 -0.20 (%) SPDR SP OlGs EP Shs - NYSEARCA

Feb. 10, 2016 | 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
2/10/201624.4025.3823.9724.4015,424,700
2/9/201624.9125.3823.9624.6020,258,000
2/8/201625.7525.7824.7925.6020,282,100
2/5/201626.9927.0426.0826.2818,175,400
2/4/201627.7228.4827.1227.3429,130,100
2/3/201626.9527.5825.4727.5227,275,000
2/2/201626.5626.8826.0526.3621,188,500
2/1/201627.7927.8526.9627.5220,364,700
1/29/201627.4628.5327.2928.4926,526,300
1/28/201627.8928.0526.5927.2134,832,200
1/27/201625.9227.2325.6826.2628,761,200
1/26/201625.1126.1424.5926.1417,230,200
1/25/201625.6426.5924.5424.5519,830,200
1/22/201626.7027.3425.9426.4730,213,700
1/21/201623.6525.6423.5925.4225,479,400
1/20/201623.1824.1522.0623.7538,225,200
1/19/201625.4425.4823.4123.8722,350,900
1/15/201624.7525.3524.3625.1620,866,200
1/14/201625.4926.3024.8526.1125,691,600
1/13/201626.5026.9424.8525.2322,390,500
1/12/201627.2127.3625.2126.1225,369,900
1/11/201627.6727.7526.0826.5418,227,300
1/8/201627.7728.0627.0727.6212,935,100
1/7/201627.4828.6127.2427.4917,181,800
1/6/201629.4529.4527.9528.1922,381,300
1/5/201630.2030.3829.6730.2714,785,100
1/4/201630.1530.8529.6230.3717,454,100
12/31/201529.3830.3729.3030.229,119,220
12/30/201529.7230.4529.4529.5211,971,300
12/29/201530.5530.7829.8130.3915,528,900
12/28/201530.2130.4129.6529.909,428,430
12/24/201531.3431.4330.5931.055,912,210
12/23/201529.8831.2829.7131.2820,256,600
12/22/201528.5729.3128.4828.9917,840,600
12/21/201528.9529.1328.3028.6418,436,700
12/18/201529.7029.8028.8728.9414,258,600
12/17/201530.7430.8229.2029.5616,738,900
12/16/201531.2031.5530.3430.6121,266,000
12/15/201531.3131.6430.9531.3115,726,300
12/14/201531.2431.3330.3430.7019,193,400
12/11/201532.5032.6331.3531.4712,412,000
12/10/201532.1333.3831.9933.0914,083,700
12/9/201532.5033.6731.9232.5217,372,800
12/8/201531.2332.5630.9732.2318,343,900
12/7/201533.4033.4031.7132.0320,511,100
12/4/201534.8435.1033.7934.3917,066,100
12/3/201536.1836.3935.1135.3312,665,300
12/2/201536.8237.1835.5935.8120,682,200
12/1/201537.0437.4937.0337.437,316,880
11/30/201537.2037.8436.9337.1310,432,600
11/27/201537.1937.5836.7536.9610,452,700
11/25/201537.5338.2837.0837.809,089,100
11/24/201537.1638.3137.0138.0213,849,800
11/23/201536.2537.0335.9936.658,451,040
11/20/201537.1137.3736.3136.3410,582,900
11/19/201537.8137.9936.5937.1911,748,100
11/18/201537.7538.3536.9538.1815,556,400
11/17/201537.8238.1637.1537.429,960,630
11/16/201536.4038.1736.4038.1511,461,200
11/13/201536.3636.9935.6036.6513,364,700
11/12/201536.6937.3636.2536.3615,492,900
11/11/201539.1339.2037.4637.4814,631,600
11/10/201538.8739.6738.6339.238,528,680
11/9/201539.2439.8538.6339.089,120,720
11/6/201538.8339.5238.4938.9411,883,400
11/5/201538.9440.2838.3339.2011,795,900
11/4/201539.2939.8738.2539.0413,480,700
11/3/201538.4239.8638.2239.2913,833,000
10/30/201536.8837.5435.8637.089,319,900
10/29/201536.2537.6036.1036.6110,297,100
10/28/201535.3236.8034.8836.2816,280,300
10/26/201536.7136.9736.0236.0510,646,300
10/23/201536.8537.6136.3937.0310,940,800
10/22/201537.3737.7936.4537.1510,533,400
10/21/201537.8038.1536.9036.9413,007,700
10/20/201537.7338.8837.5638.247,564,970
10/19/201538.7738.8537.5737.9310,537,300
10/16/201539.5539.6838.6439.4013,672,700
10/15/201537.8039.2837.5439.2514,171,500
10/14/201537.5938.4037.4138.1410,919,800
10/13/201538.0839.0737.6737.7110,454,100
10/12/201540.0040.1037.8138.5411,101,800
10/9/201540.7340.8039.2839.9016,175,500
10/8/201538.8540.8238.6040.5316,318,100
10/7/201539.9040.4037.8439.1021,610,700
10/6/201537.2039.0736.8838.9319,994,300
10/5/201535.8437.1335.8337.0718,875,000
10/2/201532.7435.2632.7035.2513,083,800
10/1/201533.6534.3032.8433.3011,693,800
9/30/201532.3133.1132.1332.8412,375,300
9/29/201531.8932.5231.6831.9610,580,400
9/28/201533.0033.3831.6431.7113,615,200
9/25/201534.4134.4433.1833.477,331,010
9/24/201533.3334.2132.9633.8710,731,900
9/23/201534.9035.0633.6233.679,722,500
9/22/201534.4335.5034.3334.7212,281,600
9/21/201535.6735.8835.0435.249,591,060
9/18/201535.6535.9434.9435.1310,899,900
9/17/201536.9037.7436.5136.7112,430,000
9/16/201535.6437.0035.6336.9612,854,400
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center