$37.53 +0.82 (%) SPDR SP OlGs EP Shs - NYSEARCA

Sep. 3, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOP historical data

Date Open High Low Close Volume
9/2/201536.9437.1035.1636.719,487,900
9/1/201536.6937.6535.9036.1914,959,600
8/31/201537.2038.5936.0238.2215,098,800
8/28/201535.6938.0935.6737.1718,619,700
8/27/201534.9736.4834.6336.0018,547,600
8/26/201533.7033.8532.7833.7911,440,600
8/25/201535.0035.0832.8032.8311,609,300
8/24/201533.3735.1033.0433.3019,425,200
8/21/201536.9036.9035.3335.3811,874,800
8/20/201537.6137.9436.7336.7311,069,600
8/19/201538.9939.1737.2637.7310,756,100
8/18/201539.0039.4838.6439.207,785,730
8/17/201538.9239.5038.7439.066,210,270
8/14/201539.5439.9839.0039.156,167,980
8/13/201540.4140.4139.2139.449,786,240
8/12/201539.5340.7739.2940.5916,653,400
8/11/201538.6939.6838.1939.6110,894,900
8/10/201537.3039.7837.3039.7710,261,500
8/7/201537.9038.9637.0437.2112,386,200
8/6/201536.5138.4636.0538.3716,054,100
8/5/201537.7138.2536.5636.7510,930,600
8/4/201537.4638.1236.7637.228,196,150
8/3/201537.8438.3736.9537.1312,438,900
7/31/201539.1439.1538.2638.3510,181,800
7/30/201539.6240.0738.8839.258,510,250
7/29/201538.7940.2038.3739.8817,004,500
7/28/201537.5039.2437.1938.8519,847,800
7/27/201537.9438.3337.2937.4414,263,200
7/24/201539.9939.9938.2538.5911,061,800
7/23/201540.0140.3338.9039.7911,965,900
7/22/201540.2940.3139.5339.7313,771,700
7/21/201540.7041.5240.3240.5512,682,800
7/20/201541.7141.7640.2140.3112,768,800
7/17/201543.0043.0041.7741.7812,716,300
7/16/201543.8943.9442.8442.979,168,790
7/15/201544.8945.2143.1643.4812,919,400
7/14/201543.7945.3343.7045.2215,095,200
7/13/201543.7044.0543.1843.9010,740,200
7/10/201544.4044.6843.5443.569,279,280
7/9/201544.0544.7444.0244.0920,147,000
7/8/201544.2645.0542.8443.2413,541,100
7/7/201543.5645.0542.2244.9220,142,000
7/6/201544.0244.5143.4543.7211,009,500
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
  • 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!