$38.46 +0.73 (%) SPDR SP OlGs EP Shs - NYSE ARCA

Sep. 30, 2016 | 04:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOP historical data

Date Open High Low Close Volume
9/29/201637.5638.4837.1537.7336,009,800
9/28/201635.5237.5135.0237.4548,288,800
9/27/201635.5035.5134.8635.2519,775,100
9/26/201636.4436.7736.0336.0614,289,100
9/23/201636.9737.3735.7936.1525,613,900
9/22/201637.5037.7036.9937.1623,380,200
9/21/201636.1536.8735.9536.8227,720,500
9/20/201635.9436.2435.5335.5319,654,700
9/19/201636.6036.6636.0236.0914,819,700
9/16/201635.5536.1635.5036.1315,394,900
9/15/201635.9036.6635.7836.2817,215,100
9/14/201636.5137.0835.6435.7122,103,900
9/13/201637.6237.6436.4336.6023,157,000
9/12/201637.3838.4337.1238.2510,961,000
9/9/201638.6438.8937.8037.8113,436,700
9/8/201638.6439.2638.1839.1219,646,500
9/7/201638.0038.4037.7938.0910,836,900
9/6/201637.5037.8637.1837.8410,990,700
9/2/201637.0737.5437.0037.359,773,800
9/1/201636.6236.8136.2336.6613,048,700
8/31/201637.2837.5136.5136.7917,690,600
8/30/201637.7238.1737.2737.528,003,570
8/29/201637.1137.6837.0137.597,568,370
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center