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 )

152.00 +3.02 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2011 211.12 213.51 210.89 211.42 719,209 -0.07(-0.03%)
Mar 30, 2011 211.48 211.48 211.48 211.48 1,389,593 +3.87(+1.87%)
Mar 29, 2011 205.02 208.13 202.95 207.61 959,155 +2.53(+1.23%)
Mar 28, 2011 207.51 209.28 204.85 205.08 876,196 -2.10(-1.01%)
Mar 25, 2011 203.54 208.10 202.39 207.18 1,054,048 +4.00(+1.97%)
Mar 24, 2011 202.82 204.00 199.87 203.18 1,058,474 +0.92(+0.45%)
Mar 23, 2011 202.88 203.11 200.24 202.26 1,113,459 -0.75(-0.37%)
Mar 22, 2011 203.25 205.35 201.44 203.02 1,192,788 +0.26(+0.13%)
Mar 21, 2011 202.03 202.75 200.82 202.75 2,161,797 +6.23(+3.17%)
Mar 18, 2011 199.14 199.50 195.09 196.52 1,800,965 -0.45(-0.23%)
Mar 17, 2011 194.84 197.72 193.90 196.96 1,483,385 +5.81(+3.04%)
Mar 16, 2011 193.01 196.90 188.90 191.15 2,741,479 -1.53(-0.80%)
Mar 15, 2011 192.10 194.09 191.38 192.69 1,693,094 -1.60(-0.82%)
Mar 14, 2011 190.40 194.88 190.01 194.29 1,644,753 +2.84(+1.48%)
Mar 11, 2011 185.41 192.56 184.14 191.45 1,203,822 +4.99(+2.68%)
Mar 10, 2011 190.99 190.99 184.76 186.45 2,613,269 -7.12(-3.68%)
Mar 09, 2011 192.26 195.23 192.26 193.57 1,161,682 +0.39(+0.20%)
Mar 08, 2011 196.90 196.90 192.53 193.18 771,140 -3.53(-1.79%)
Mar 07, 2011 200.75 200.92 194.58 196.70 848,971 -2.48(-1.25%)
Mar 04, 2011 199.51 200.42 197.78 199.18 858,920 -0.75(-0.38%)
Mar 03, 2011 198.07 200.10 197.49 199.93 1,482,898 +3.46(+1.76%)
Mar 02, 2011 194.91 196.77 193.47 196.47 1,128,442 +0.85(+0.43%)
Mar 01, 2011 202.64 202.64 195.14 195.63 1,289,031 -5.75(-2.85%)
Feb 28, 2011 202.06 203.09 199.35 201.37 1,479,526 +0.49(+0.24%)
Feb 25, 2011 195.95 200.88 195.07 200.88 1,247,066 +7.15(+3.69%)
Feb 24, 2011 197.52 197.81 192.82 193.73 1,649,933 -3.13(-1.59%)
Feb 23, 2011 193.47 197.68 192.59 196.87 1,838,542 +5.16(+2.69%)
Feb 22, 2011 196.08 197.22 190.76 191.71 1,461,309 -2.19(-1.13%)
Feb 18, 2011 195.85 196.05 193.44 193.90 760,409 -1.57(-0.80%)
Feb 17, 2011 193.86 196.28 193.15 195.46 760,817 +1.66(+0.86%)
Feb 16, 2011 192.43 194.16 191.61 193.80 1,095,290 +3.13(+1.64%)
Feb 15, 2011 193.18 193.37 190.31 190.66 924,742 -2.06(-1.07%)
Feb 14, 2011 189.36 193.08 188.71 192.72 916,658 +4.05(+2.14%)
Feb 11, 2011 188.28 189.46 187.76 188.67 684,414 +0.26(+0.14%)
Feb 10, 2011 185.02 188.87 184.79 188.41 1,229,410 +2.28(+1.23%)
Feb 09, 2011 188.80 189.06 185.25 186.13 1,093,170 -2.91(-1.54%)
Feb 08, 2011 188.38 189.03 186.06 189.03 1,222,222 +0.49(+0.26%)
Feb 07, 2011 189.19 191.12 188.15 188.54 1,441,334 +0.82(+0.43%)
Feb 04, 2011 188.22 189.06 186.16 187.73 1,232,109 +0.23(+0.12%)
Feb 03, 2011 188.28 188.31 185.23 187.50 799,244 -0.56(-0.30%)
Feb 02, 2011 186.58 189.98 186.29 188.05 937,432 +0.98(+0.52%)
Feb 01, 2011 185.83 188.09 185.51 187.07 1,653,065 +1.83(+0.99%)
Jan 31, 2011 179.83 185.25 179.63 185.25 1,307,016 +6.66(+3.73%)
Jan 28, 2011 178.55 179.30 177.12 178.59 1,297,791 +0.75(+0.42%)
Jan 27, 2011 178.68 179.08 176.73 177.84 816,820 -0.68(-0.38%)
Jan 26, 2011 174.34 178.81 174.25 178.52 879,463 +4.95(+2.85%)
Jan 25, 2011 174.83 175.19 171.60 173.57 1,280,013 -1.82(-1.04%)
Jan 24, 2011 173.82 175.49 173.46 175.39 818,070 +1.40(+0.81%)
Jan 21, 2011 175.75 176.11 173.49 173.98 909,979 -0.23(-0.13%)
Jan 20, 2011 175.78 176.11 172.25 174.21 830,232 -2.97(-1.68%)
Jan 19, 2011 180.25 180.41 176.73 177.18 868,204 -2.51(-1.40%)
Jan 18, 2011 178.46 179.89 177.22 179.70 533,758 +1.50(+0.84%)
Jan 14, 2011 176.76 178.46 175.39 178.19 570,537 +1.60(+0.91%)
Jan 13, 2011 177.57 178.00 176.17 176.59 860,040 -0.52(-0.29%)
Jan 12, 2011 176.76 177.44 175.87 177.12 756,385 +1.66(+0.95%)
Jan 11, 2011 174.93 175.78 174.31 175.45 653,112 +1.93(+1.11%)
Jan 10, 2011 173.04 173.75 171.14 173.52 1,054,471 +0.71(+0.41%)
Jan 07, 2011 172.35 173.27 170.91 172.81 838,775 +0.62(+0.36%)
Jan 06, 2011 173.49 173.75 171.50 172.19 802,216 -0.85(-0.49%)
Jan 05, 2011 171.41 173.23 170.62 173.04 508,270 +0.59(+0.34%)
Jan 04, 2011 175.26 175.26 170.54 172.45 1,111,190 -1.53(-0.88%)
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.