Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

150.46 -0.85 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 151.98 160.02 150.92 157.26 4,120,936 +3.44(+2.24%)
Jan 29, 2015 154.53 154.87 147.25 153.82 4,206,444 +1.16(+0.76%)
Jan 28, 2015 160.66 160.73 151.64 152.66 4,716,869 -9.16(-5.66%)
Jan 27, 2015 157.50 162.60 156.44 161.82 3,477,835 +3.06(+1.93%)
Jan 26, 2015 156.34 159.16 152.87 158.76 2,128,699 +3.75(+2.42%)
Jan 23, 2015 154.36 157.56 152.62 155.01 4,207,491 +0.34(+0.22%)
Jan 22, 2015 156.03 156.13 150.48 154.67 4,233,923 +0.03(+0.02%)
Jan 21, 2015 150.99 155.54 150.62 154.64 3,622,648 +5.72(+3.84%)
Jan 20, 2015 149.60 149.80 145.68 148.91 2,625,948 -2.55(-1.69%)
Jan 16, 2015 147.28 151.78 145.58 151.47 5,007,407 +6.57(+4.54%)
Jan 15, 2015 153.89 153.92 144.69 144.90 3,619,791 -5.04(-3.36%)
Jan 14, 2015 144.08 150.31 141.76 149.94 5,322,613 +3.99(+2.73%)
Jan 13, 2015 148.00 149.87 143.40 145.95 3,809,957 -0.82(-0.56%)
Jan 12, 2015 150.72 150.94 145.07 146.77 3,353,855 -7.35(-4.77%)
Jan 09, 2015 153.58 155.01 149.60 154.12 3,838,829 +1.19(+0.78%)
Jan 08, 2015 149.02 154.16 147.82 152.93 3,490,369 +5.00(+3.38%)
Jan 07, 2015 152.53 152.93 146.40 147.93 2,785,551 -1.50(-1.00%)
Jan 06, 2015 153.24 155.32 147.01 149.43 3,675,255 -4.67(-3.03%)
Jan 05, 2015 160.73 161.07 152.87 154.09 3,204,796 -10.56(-6.41%)
Jan 02, 2015 161.07 166.15 159.47 164.65 1,602,705 +1.67(+1.02%)
Dec 31, 2014 161.28 162.98 162.98 162.98 2,060,240 -0.31(-0.19%)
Dec 30, 2014 165.43 166.86 162.60 163.29 1,690,143 -2.31(-1.40%)
Dec 29, 2014 165.50 169.31 163.66 165.60 1,588,884 -0.61(-0.37%)
Dec 26, 2014 168.12 169.69 164.27 166.21 1,341,648 -0.82(-0.49%)
Dec 24, 2014 168.46 167.03 167.03 167.03 1,485,318 -3.03(-1.78%)
Dec 23, 2014 166.66 170.23 166.04 170.06 2,184,864 +4.63(+2.80%)
Dec 22, 2014 167.03 168.32 163.35 165.43 2,440,637 -4.84(-2.84%)
Dec 19, 2014 164.65 170.27 161.07 170.27 3,294,856 +8.71(+5.39%)
Dec 18, 2014 165.45 168.03 156.30 161.56 4,240,873 +0.71(+0.44%)
Dec 17, 2014 148.81 163.42 148.81 160.84 5,748,358 +12.07(+8.11%)
Dec 16, 2014 143.75 155.18 142.53 148.77 4,354,002 +3.83(+2.64%)
Dec 15, 2014 149.96 152.06 144.30 144.94 3,887,358 -4.00(-2.69%)
Dec 12, 2014 148.67 152.67 146.13 148.94 3,419,347 -1.46(-0.97%)
Dec 11, 2014 151.52 156.23 149.82 150.40 3,532,057 -1.12(-0.74%)
Dec 10, 2014 154.77 154.94 149.52 151.52 3,393,321 -7.63(-4.79%)
Dec 09, 2014 151.28 159.22 151.21 159.15 3,695,296 +7.36(+4.85%)
Dec 08, 2014 161.08 161.08 151.32 151.79 4,421,537 -11.39(-6.98%)
Dec 05, 2014 166.30 168.37 165.69 163.18 2,896,604 -4.07(-2.43%)
Dec 04, 2014 169.86 171.25 166.64 167.25 2,934,271 -5.66(-3.27%)
Dec 03, 2014 170.71 176.32 169.76 172.91 2,949,204 +3.76(+2.22%)
Dec 02, 2014 168.03 175.46 166.78 169.15 3,268,942 -0.75(-0.44%)
Dec 01, 2014 173.01 174.00 165.23 169.90 5,199,552 -3.29(-1.90%)
Nov 28, 2014 183.93 185.19 172.54 173.18 4,307,908 -25.02(-12.62%)
Nov 26, 2014 201.73 198.21 198.21 198.21 2,708,784 -5.66(-2.78%)
Nov 25, 2014 209.43 209.70 201.80 203.87 2,776,510 -3.42(-1.65%)
Nov 24, 2014 209.53 211.12 205.36 207.29 2,705,920 -2.95(-1.40%)
Nov 21, 2014 211.06 213.43 207.60 210.24 2,813,272 +4.03(+1.96%)
Nov 20, 2014 198.51 206.28 197.26 206.21 2,241,400 +6.64(+3.33%)
Nov 19, 2014 200.58 201.39 196.07 199.56 1,903,129 +0.51(+0.26%)
Nov 18, 2014 197.66 201.43 195.73 199.05 1,608,025 +0.61(+0.31%)
Nov 17, 2014 201.02 201.73 197.16 198.44 2,270,455 -5.15(-2.53%)
Nov 14, 2014 200.07 204.21 198.10 203.60 2,391,881 +4.78(+2.40%)
Nov 13, 2014 202.44 203.39 196.65 198.82 3,282,460 -5.73(-2.80%)
Nov 12, 2014 203.09 208.04 202.75 204.55 2,155,841 -1.39(-0.67%)
Nov 11, 2014 204.41 207.02 200.65 205.94 1,946,525 +2.61(+1.28%)
Nov 10, 2014 211.22 213.56 202.82 203.32 2,698,413 -5.90(-2.82%)
Nov 07, 2014 201.46 209.56 200.95 209.22 2,684,747 +8.34(+4.15%)
Nov 06, 2014 196.51 201.05 194.51 200.88 2,007,310 +1.80(+0.90%)
Nov 05, 2014 196.54 201.83 193.46 199.09 2,272,972 +5.42(+2.80%)
Nov 04, 2014 197.97 198.38 191.46 193.66 3,443,061 -8.34(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.