$47.44 0.00 (%) SPDR SP OlGs EP Shs - NYSEARCA

Dec. 17, 2014 | 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
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
11/18/201458.3059.4157.7358.715,451,930
11/17/201459.2959.5058.1558.537,697,870
11/14/201459.0160.2358.4360.058,109,560
11/13/201459.7159.9958.0058.6411,129,300
11/12/201459.9061.3659.8060.337,311,780
11/11/201460.2961.0659.1860.746,599,610
11/10/201462.3062.9959.8259.979,150,440
11/7/201459.4261.8159.2661.719,102,500
11/6/201457.9659.3057.3759.256,805,690
11/5/201457.9759.5357.0658.727,706,400
11/4/201458.3958.5156.4757.1211,678,100
11/3/201460.8762.7059.2659.5812,982,900
10/31/201458.6060.8757.4360.8713,117,800
10/30/201459.4560.0157.9559.177,976,300
10/29/201460.4961.3959.2460.0714,279,500
10/28/201457.0259.5056.5159.419,975,950
10/27/201457.4057.4455.7356.7710,803,600
10/24/201459.3059.4258.0358.9510,634,000
10/23/201459.1560.5358.2159.6913,160,400
10/22/201460.8561.7157.8457.8818,449,100
10/21/201459.4260.6159.2060.5415,433,100
10/20/201457.7959.1956.9258.5612,504,200
10/17/201460.3761.4957.3657.7923,834,800
10/16/201455.2460.1354.8859.3330,245,600
10/15/201453.8556.7252.1556.6524,005,300
10/14/201455.8157.0353.8954.3929,321,200
10/13/201458.7059.6155.2555.3125,357,600
10/10/201460.5260.9958.0058.7523,150,500
10/9/201463.1763.3260.3160.4416,935,100
10/8/201463.0064.0160.9663.9122,688,600
10/7/201464.7065.4063.2663.269,801,760
10/6/201465.6866.2764.2765.089,104,850
10/3/201466.6066.9565.2065.5210,682,600
10/2/201466.0866.8064.0766.4617,038,000
10/1/201469.0469.6866.4366.8413,089,800
9/30/201471.1171.1868.2668.8315,370,500
9/29/201469.8071.2069.5271.107,233,480
9/26/201469.4770.6768.8670.306,994,580
9/25/201470.9171.1069.1669.369,426,240
9/24/201470.0671.6668.8770.9110,390,100
9/23/201469.8071.6969.8070.108,655,570
9/22/201472.1572.1669.7770.1110,463,400
9/19/201473.1973.7772.1372.307,169,460
9/18/201474.4974.7072.9373.377,679,140
9/17/201474.7875.4074.3774.557,249,460
9/16/201473.2575.4273.2574.757,079,430
9/15/201473.2573.9072.3873.487,119,320
9/12/201474.3774.7872.9673.354,937,420
9/11/201473.4374.9473.1074.816,379,260
9/10/201473.9474.4372.8874.336,344,040
9/9/201475.1075.7273.5874.114,690,220
9/8/201476.0476.1074.4375.036,031,740
9/5/201475.7476.6975.5276.664,454,860
9/4/201477.7178.0975.3875.836,499,770
9/3/201478.3678.6077.4777.682,742,470
9/2/201478.8178.9077.2577.583,078,560
8/29/201478.5479.1178.1079.053,019,320
8/28/201477.5478.1177.1978.063,465,470
8/27/201478.3478.4577.4377.612,575,370
8/26/201478.1278.6577.9778.023,822,010
8/25/201476.6877.9176.6477.724,833,840
8/22/201476.6576.7275.7976.332,682,790
8/21/201476.1576.9175.3276.823,661,090
8/20/201475.9776.3475.3576.203,579,750
8/19/201475.7076.6175.4076.053,798,730
8/18/201475.0075.4774.4975.323,160,500
8/15/201473.9874.9373.8974.883,586,220
8/14/201474.4675.0073.6573.787,089,990
8/13/201474.8375.4274.3574.644,166,810
8/12/201475.6775.7974.1974.595,907,830
8/11/201476.2877.1675.9776.014,044,740
8/8/201473.8376.0473.7675.989,036,140
8/7/201474.6074.8073.0773.746,799,500
8/6/201473.7075.2072.9974.107,896,550
8/5/201475.4175.7072.9473.7410,790,800
8/4/201473.8675.9973.4075.807,897,460
8/1/201475.1075.1472.7673.7611,358,900
7/31/201476.6576.8375.0675.298,939,920
7/30/201478.3078.7576.8677.207,748,320
7/29/201477.3278.4777.3277.934,556,190
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center