$37.25 +0.08 (%) SPDR SP OlGs EP Shs - NYSE ARCA

Aug. 26, 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
8/26/201637.2837.8336.9537.259,819,670
8/25/201637.1337.3436.8137.1712,724,400
8/24/201637.1037.6837.0337.1011,750,600
8/23/201636.5937.6836.5937.4911,012,000
8/22/201636.9837.2136.6036.8813,102,200
8/19/201637.6337.7437.3137.6410,787,800
8/18/201637.1337.9137.0337.9012,513,900
8/17/201636.6736.8836.2136.8514,900,200
8/16/201636.7437.0036.2236.7913,295,600
8/15/201636.3636.9536.2636.819,344,510
8/12/201636.0436.2535.7436.089,221,370
8/11/201635.2036.0935.0235.7814,785,200
8/10/201635.4235.7834.7934.8512,355,500
8/9/201635.8535.9435.1635.3120,089,600
8/8/201635.4136.3635.3635.7720,259,700
8/5/201634.7335.1434.3035.0512,835,600
8/4/201634.0535.1234.0034.5313,719,500
8/3/201633.0934.3432.8534.3020,049,400
8/2/201633.2733.4132.2132.9817,518,500
8/1/201633.8333.9032.6732.7616,958,900
7/29/201632.8634.2832.7934.2514,409,800
7/28/201633.1833.6633.0733.3814,265,800
7/27/201633.9434.5332.9533.2222,801,300
7/26/201633.0333.9732.9333.9217,339,700
7/25/201633.7733.8833.0233.3116,843,300
7/22/201634.2734.3933.8634.189,909,110
7/21/201634.6935.3134.0334.1119,437,200
7/20/201634.2734.9533.7934.6912,592,200
7/19/201634.9934.9934.5034.677,327,920
7/18/201634.5635.0634.3035.029,030,360
7/15/201635.2935.4034.7034.848,852,650
7/14/201635.4835.6934.9535.069,945,530
7/13/201635.6536.0834.5635.1112,886,700
7/12/201635.1536.2134.9935.8616,321,500
7/11/201634.6334.8034.1434.208,212,850
7/8/201634.2034.4933.6334.309,820,760
7/7/201634.8535.1633.4333.7316,193,000
7/6/201633.8134.3433.4034.3210,845,200
7/5/201634.6434.7433.5034.0816,335,100
7/1/201634.8835.7234.6435.4010,424,500
6/30/201634.7835.0334.3034.8112,978,200
6/29/201634.8035.3934.5735.1417,160,100
6/28/201633.6334.5133.6334.3414,101,800
6/27/201634.2534.2632.4132.8224,552,300
6/24/201634.6435.4934.4834.6326,235,000
6/23/201636.3736.6036.1236.608,280,470
6/22/201636.4736.4735.6835.9310,706,700
6/21/201635.5036.3935.2436.249,544,590
6/20/201635.8136.0435.3835.6612,611,600
6/17/201635.1935.3534.5735.0216,663,100
6/16/201634.2434.4433.4434.1523,232,300
6/15/201634.7435.7034.4635.0515,271,300
6/14/201634.8135.4434.2234.9915,035,700
6/13/201634.7835.5934.6034.9414,134,800
6/10/201636.9736.5335.1235.2219,228,400
6/9/201636.5937.1536.4336.9710,624,400
6/8/201637.8938.2837.1337.2115,749,700
6/7/201636.7537.6736.6737.5013,125,500
6/6/201636.0936.6235.6936.5511,655,500
6/3/201636.0636.2935.2835.5910,391,500
6/2/201635.2936.0335.1836.0211,426,400
6/1/201635.0335.9634.9035.9115,851,300
5/31/201635.3036.1235.2735.5210,779,300
5/27/201635.2935.3134.8435.2610,308,600
5/26/201636.1436.3235.3135.4615,914,100
5/25/201634.9835.7434.9235.6915,373,600
5/24/201634.6234.8934.0434.5710,709,400
5/23/201633.9534.6033.7234.3710,130,300
5/20/201634.1934.5533.7334.4412,087,600
5/19/201633.8034.3233.1534.1615,726,000
5/18/201634.8135.2234.0934.3217,242,700
5/17/201634.3535.1534.1634.8117,256,600
5/16/201634.3534.8434.1934.3213,668,500
5/13/201633.8934.3933.4633.6021,496,300
5/12/201634.8435.3133.7934.1615,935,400
5/11/201633.5634.7233.1534.2319,841,700
5/10/201632.8433.9232.7033.8819,980,100
5/9/201633.0033.1532.1032.6220,940,500
5/6/201633.4134.4133.1333.3417,465,500
5/5/201634.3534.5333.2533.7524,503,100
5/4/201634.0234.5932.6933.0229,633,300
5/3/201634.8534.8533.6433.8125,405,200
5/2/201635.6535.7034.7135.4719,987,500
4/29/201636.2736.7534.8435.7426,775,300
4/28/201636.7437.3135.7635.8717,734,000
4/27/201636.4037.2536.2036.9621,214,800
4/26/201635.1835.9734.9235.8716,655,400
4/25/201635.2835.3734.4234.8720,707,000
4/22/201634.4135.4634.4135.3716,495,500
4/21/201634.6034.7833.8634.1718,734,100
4/20/201633.6834.8633.5534.5323,318,100
4/19/201633.4234.4233.4134.0619,282,000
4/18/201631.2833.3831.1433.2221,749,100
4/15/201632.6432.9732.3432.5616,798,500
4/14/201633.2633.3432.6833.1417,992,500
4/13/201633.3433.6532.7233.1124,799,600
4/12/201631.6333.7131.5533.4831,775,600
4/11/201631.6631.9031.2931.3616,981,000
4/8/201631.1131.4930.9231.4021,972,200
4/7/201629.9630.5329.7530.2817,400,800
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center