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 )

150.84 -0.41 (-0.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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 (%)
May 14, 2024 150.11 151.37 149.48 151.25 3,328,478 +1.28(+0.85%)
May 13, 2024 151.00 151.61 149.75 149.97 3,945,338 -0.71(-0.47%)
May 10, 2024 153.48 154.30 150.20 150.68 2,993,006 -2.39(-1.56%)
May 09, 2024 152.04 153.61 151.67 153.07 2,628,117 +1.48(+0.98%)
May 08, 2024 151.01 152.75 150.75 151.59 2,208,222 -0.78(-0.51%)
May 07, 2024 152.08 153.88 152.08 152.37 2,635,451 +0.27(+0.18%)
May 06, 2024 151.30 153.64 151.30 152.10 3,475,660 +1.87(+1.24%)
May 03, 2024 149.45 150.78 148.44 150.23 3,485,727 +1.17(+0.78%)
May 02, 2024 149.48 150.26 147.81 149.06 3,650,316 +0.99(+0.67%)
May 01, 2024 151.01 151.46 146.72 148.07 5,294,025 -3.36(-2.22%)
Apr 30, 2024 157.22 157.35 151.27 151.43 4,865,547 -6.58(-4.16%)
Apr 29, 2024 156.62 158.26 156.62 158.01 1,847,273 +0.99(+0.63%)
Apr 26, 2024 156.01 157.25 154.90 157.02 1,889,010 +0.16(+0.10%)
Apr 25, 2024 155.75 157.37 154.41 156.86 3,328,538 +0.65(+0.42%)
Apr 24, 2024 155.21 156.35 154.12 156.21 2,540,148 +0.73(+0.47%)
Apr 23, 2024 154.05 156.08 152.80 155.48 2,543,856 +1.08(+0.70%)
Apr 22, 2024 152.79 155.82 151.33 154.40 3,063,483 +1.17(+0.76%)
Apr 19, 2024 151.18 154.36 151.18 153.23 3,962,027 +1.60(+1.06%)
Apr 18, 2024 153.34 153.90 151.09 151.63 3,158,612 -1.33(-0.87%)
Apr 17, 2024 154.09 155.50 152.22 152.96 3,606,645 -1.18(-0.77%)
Apr 16, 2024 154.44 155.12 152.02 154.14 3,779,561 -1.31(-0.84%)
Apr 15, 2024 158.03 159.09 155.02 155.45 3,993,801 -2.53(-1.60%)
Apr 12, 2024 160.81 162.49 157.07 157.98 5,908,463 -1.89(-1.18%)
Apr 11, 2024 160.88 161.21 157.82 159.87 6,267,228 -0.54(-0.34%)
Apr 10, 2024 158.80 160.75 158.33 160.41 4,178,302 +0.54(+0.34%)
Apr 09, 2024 160.06 161.03 158.62 159.87 2,829,085 +0.17(+0.11%)
Apr 08, 2024 160.45 161.35 159.18 159.70 2,802,992 -0.89(-0.55%)
Apr 05, 2024 159.76 161.12 158.33 160.59 3,111,364 +1.45(+0.91%)
Apr 04, 2024 159.41 160.29 158.46 159.14 4,270,917 +0.04(+0.03%)
Apr 03, 2024 157.85 159.33 157.35 159.10 2,920,720 +1.97(+1.25%)
Apr 02, 2024 156.63 157.66 155.41 157.13 3,648,037 +1.13(+0.72%)
Apr 01, 2024 155.45 156.29 153.79 156.00 3,098,885 +1.07(+0.69%)
Mar 28, 2024 153.45 155.12 153.15 154.93 3,929,255 +2.22(+1.45%)
Mar 27, 2024 149.99 152.79 149.67 152.71 2,463,413 +2.33(+1.55%)
Mar 26, 2024 152.60 153.17 150.32 150.38 3,552,328 -1.91(-1.25%)
Mar 25, 2024 151.43 153.25 151.32 152.29 2,645,277 +1.66(+1.10%)
Mar 22, 2024 151.41 151.92 150.05 150.63 2,281,649 -0.97(-0.64%)
Mar 21, 2024 151.12 152.00 150.43 151.60 3,120,518 +0.76(+0.50%)
Mar 20, 2024 148.83 151.30 148.32 150.84 2,376,552 +1.17(+0.78%)
Mar 19, 2024 147.34 149.92 147.34 149.67 3,062,482 +1.91(+1.29%)
Mar 18, 2024 148.28 148.50 146.60 147.76 2,127,533 +0.04(+0.03%)
Mar 15, 2024 146.33 148.81 146.33 147.72 3,703,527 +0.94(+0.64%)
Mar 14, 2024 146.88 147.54 145.74 146.78 4,044,072 +0.64(+0.44%)
Mar 13, 2024 144.28 147.37 144.28 146.15 3,626,603 +3.02(+2.11%)
Mar 12, 2024 143.31 143.76 141.93 143.12 1,809,175 -0.04(-0.03%)
Mar 11, 2024 141.62 143.26 140.54 143.16 3,051,048 +0.80(+0.56%)
Mar 08, 2024 142.00 143.27 141.57 142.37 2,885,167 +0.75(+0.53%)
Mar 07, 2024 141.13 143.06 140.76 141.62 2,156,457 +0.91(+0.64%)
Mar 06, 2024 142.31 142.43 140.01 140.72 3,047,545 +0.02(+0.01%)
Mar 05, 2024 139.53 141.91 139.32 140.70 5,046,893 +0.59(+0.42%)
Mar 04, 2024 142.11 142.71 140.03 140.11 3,814,665 -1.44(-1.02%)
Mar 01, 2024 140.96 142.39 140.69 141.55 2,834,448 +1.88(+1.35%)
Feb 29, 2024 138.60 140.20 138.29 139.67 2,129,713 +1.39(+1.01%)
Feb 28, 2024 139.10 140.20 137.59 138.28 3,724,448 -0.96(-0.69%)
Feb 27, 2024 139.06 140.01 138.37 139.23 2,300,757 +0.52(+0.37%)
Feb 26, 2024 138.00 139.64 136.94 138.72 2,356,870 +0.64(+0.46%)
Feb 23, 2024 137.14 138.73 136.06 138.08 3,243,216 -0.65(-0.47%)
Feb 22, 2024 137.72 139.35 136.77 138.73 3,462,753 -0.48(-0.34%)
Feb 21, 2024 136.53 139.95 136.24 139.20 3,406,505 +3.90(+2.88%)
Feb 20, 2024 136.89 137.07 134.82 135.30 3,470,817 -2.09(-1.52%)
Feb 16, 2024 137.34 138.72 136.30 137.39 2,675,225 +0.15(+0.11%)
Feb 15, 2024 133.19 138.00 133.03 137.24 4,117,683 +4.71(+3.55%)
Feb 14, 2024 132.98 134.04 131.21 132.54 2,736,009 +0.30(+0.23%)
Feb 13, 2024 133.25 133.90 131.25 132.24 2,726,478 -2.09(-1.56%)
Feb 12, 2024 132.29 135.24 132.29 134.33 2,437,478 +2.16(+1.63%)
Feb 09, 2024 133.12 133.88 131.71 132.17 2,909,451 -0.99(-0.74%)
Feb 08, 2024 131.47 133.66 131.40 133.16 3,314,399 +1.61(+1.23%)
Feb 07, 2024 131.05 131.92 129.82 131.54 1,856,736 +1.26(+0.97%)
Feb 06, 2024 129.80 131.98 129.08 130.28 2,969,380 +0.99(+0.76%)
Feb 05, 2024 129.22 130.14 127.44 129.29 4,090,478 -0.78(-0.60%)
Feb 02, 2024 131.39 131.44 129.24 130.07 4,670,161 -1.44(-1.10%)
Feb 01, 2024 133.03 133.99 129.89 131.51 7,862,468 -0.83(-0.62%)
Jan 31, 2024 135.64 136.05 132.25 132.34 3,284,774 -3.53(-2.60%)
Jan 30, 2024 132.31 136.01 132.04 135.87 3,957,174 +2.38(+1.78%)
Jan 29, 2024 133.10 133.50 131.38 133.49 2,482,860 +0.11(+0.08%)
Jan 26, 2024 132.57 133.46 131.07 133.38 3,831,656 +0.89(+0.67%)
Jan 25, 2024 131.30 132.54 129.94 132.50 4,334,270 +2.28(+1.75%)
Jan 24, 2024 129.80 130.78 128.95 130.22 2,728,896 +1.66(+1.29%)
Jan 23, 2024 127.92 129.67 127.70 128.56 2,819,413 +0.18(+0.14%)
Jan 22, 2024 127.39 128.97 126.66 128.38 3,796,498 +0.59(+0.46%)
Jan 19, 2024 127.39 127.86 126.12 127.79 4,268,412 +0.28(+0.22%)
Jan 18, 2024 128.13 128.13 125.95 127.51 3,676,204 +0.01(+0.01%)
Jan 17, 2024 127.55 128.72 126.93 127.50 4,469,430 -1.47(-1.14%)
Jan 16, 2024 132.26 132.86 128.92 128.98 3,126,601 -4.09(-3.07%)
Jan 12, 2024 133.82 134.36 132.22 133.06 3,868,113 +1.73(+1.32%)
Jan 11, 2024 132.14 132.47 130.63 131.33 3,851,310 -0.10(-0.08%)
Jan 10, 2024 133.16 133.16 130.52 131.43 4,309,216 -1.75(-1.31%)
Jan 09, 2024 135.10 135.28 131.92 133.19 3,721,633 -1.65(-1.22%)
Jan 08, 2024 133.24 134.84 131.38 134.84 5,221,568 -1.06(-0.78%)
Jan 05, 2024 136.41 136.59 134.36 135.90 3,591,833 +0.52(+0.38%)
Jan 04, 2024 139.41 140.09 135.22 135.38 4,069,492 -3.11(-2.25%)
Jan 03, 2024 137.10 139.39 136.15 138.50 4,016,416 +1.25(+0.91%)
Jan 02, 2024 137.15 139.22 136.57 137.24 3,569,792 +1.03(+0.76%)
Dec 29, 2023 137.60 138.10 136.08 136.21 2,523,007 -1.20(-0.88%)
Dec 28, 2023 139.10 139.93 137.35 137.41 2,160,141 -2.35(-1.68%)
Dec 27, 2023 140.43 140.97 139.21 139.76 2,292,380 -0.59(-0.42%)
Dec 26, 2023 139.52 141.13 138.85 140.35 3,446,162 +2.17(+1.57%)
Dec 22, 2023 138.99 139.58 137.76 138.18 2,903,122 +0.32(+0.23%)
Dec 21, 2023 136.74 137.90 136.00 137.86 2,493,316 +1.57(+1.15%)
Dec 20, 2023 138.73 139.75 136.17 136.29 3,851,215 -2.06(-1.49%)
Dec 19, 2023 136.31 138.49 135.83 138.35 6,176,951 +1.68(+1.23%)
Dec 18, 2023 137.52 138.76 136.63 136.67 4,408,771 +1.71(+1.27%)
Dec 15, 2023 135.71 135.86 133.50 134.96 4,249,096 -0.60(-0.44%)
Dec 14, 2023 133.15 135.88 133.01 135.56 7,111,359 +4.58(+3.50%)
Dec 13, 2023 128.47 131.05 127.50 130.98 4,224,911 +3.18(+2.49%)
Dec 12, 2023 128.84 128.99 126.70 127.80 5,291,643 -2.79(-2.14%)
Dec 11, 2023 129.92 131.28 129.61 130.59 4,111,095 -0.07(-0.05%)
Dec 08, 2023 130.29 131.30 129.72 130.66 4,244,629 +1.60(+1.24%)
Dec 07, 2023 130.12 130.65 128.22 129.06 4,227,217 -0.07(-0.05%)
Dec 06, 2023 131.62 132.87 129.09 129.13 5,313,035 -3.57(-2.69%)
Dec 05, 2023 136.03 136.47 132.64 132.71 4,297,127 -2.98(-2.20%)
Dec 04, 2023 136.02 137.34 135.22 135.69 4,613,475 -1.65(-1.20%)
Dec 01, 2023 136.23 139.32 135.39 137.34 5,362,431 +1.09(+0.80%)
Nov 30, 2023 136.68 139.19 134.82 136.25 6,850,720 +0.76(+0.56%)
Nov 29, 2023 136.97 137.45 135.24 135.49 5,270,269 -0.51(-0.38%)
Nov 28, 2023 136.60 137.74 135.80 136.01 3,680,063 -0.38(-0.27%)
Nov 27, 2023 136.73 136.89 135.22 136.38 4,009,961 -1.19(-0.86%)
Nov 24, 2023 136.88 138.89 136.87 137.57 2,107,375 +0.62(+0.45%)
Nov 22, 2023 134.03 137.25 132.80 136.94 4,829,935 +0.07(+0.05%)
Nov 21, 2023 137.12 137.75 135.72 136.88 3,113,512 -1.23(-0.89%)
Nov 20, 2023 139.30 139.79 138.06 138.11 2,661,898 +0.22(+0.16%)
Nov 17, 2023 135.99 138.74 135.99 137.89 5,285,048 +2.97(+2.20%)
Nov 16, 2023 137.14 137.69 133.08 134.92 6,793,448 -4.01(-2.88%)
Nov 15, 2023 138.47 141.29 138.34 138.93 3,773,306 +0.16(+0.11%)
Nov 14, 2023 137.44 139.39 136.88 138.77 5,105,916 +2.26(+1.66%)
Nov 13, 2023 136.00 136.92 135.21 136.51 3,079,423 +1.08(+0.79%)
Nov 10, 2023 135.49 135.91 133.77 135.43 3,998,370 +1.49(+1.11%)
Nov 09, 2023 135.82 136.52 133.88 133.94 4,532,422 -0.95(-0.70%)
Nov 08, 2023 136.90 137.99 134.74 134.89 7,438,280 -2.96(-2.15%)
Nov 07, 2023 139.37 139.61 136.87 137.85 7,667,874 -4.02(-2.83%)
Nov 06, 2023 146.22 146.26 141.02 141.87 4,545,451 -3.88(-2.66%)
Nov 03, 2023 146.28 147.55 144.30 145.75 4,993,050 -1.08(-0.73%)
Nov 02, 2023 142.91 146.94 142.09 146.83 5,071,542 +3.71(+2.59%)
Nov 01, 2023 143.94 145.16 141.91 143.12 4,270,193 -0.27(-0.19%)
Oct 31, 2023 142.38 143.60 140.51 143.38 3,857,375 +1.80(+1.27%)
Oct 30, 2023 142.08 143.54 139.90 141.58 5,192,883 -0.49(-0.35%)
Oct 27, 2023 144.35 144.66 140.63 142.08 5,637,499 -1.91(-1.33%)
Oct 26, 2023 142.78 144.85 141.06 143.99 4,669,212 -0.67(-0.46%)
Oct 25, 2023 144.63 145.48 143.69 144.66 4,497,335 -0.23(-0.16%)
Oct 24, 2023 146.80 147.04 144.65 144.89 4,631,475 -1.16(-0.79%)
Oct 23, 2023 146.92 148.06 145.28 146.05 4,987,096 -2.16(-1.46%)
Oct 20, 2023 150.46 151.16 147.91 148.21 4,841,652 -2.54(-1.68%)
Oct 19, 2023 150.26 152.24 148.70 150.75 5,902,674 -0.29(-0.19%)
Oct 18, 2023 150.74 151.78 149.82 151.03 5,778,320 +1.12(+0.75%)
Oct 17, 2023 147.69 150.40 147.69 149.91 5,147,080 +1.75(+1.18%)
Oct 16, 2023 147.56 148.36 145.94 148.16 4,614,930 +1.48(+1.01%)
Oct 13, 2023 146.24 147.64 145.27 146.68 4,999,242 +3.03(+2.11%)
Oct 12, 2023 144.96 145.02 142.45 143.65 4,564,915 +0.05(+0.03%)
Oct 11, 2023 142.13 143.72 140.95 143.60 6,144,140 -0.24(-0.16%)
Oct 10, 2023 143.61 145.03 142.73 143.84 4,977,978 +0.43(+0.30%)
Oct 09, 2023 141.50 144.03 140.87 143.40 7,406,032 +5.72(+4.15%)
Oct 06, 2023 136.06 139.19 135.15 137.68 6,551,540 +2.47(+1.83%)
Oct 05, 2023 133.28 136.19 133.28 135.22 5,078,165 +0.17(+0.12%)
Oct 04, 2023 138.59 138.72 133.61 135.05 7,943,372 -5.59(-3.97%)
Oct 03, 2023 140.10 141.06 138.77 140.64 5,724,271 -0.53(-0.38%)
Oct 02, 2023 146.09 146.40 139.99 141.17 6,761,646 -4.87(-3.33%)
Sep 29, 2023 149.10 149.10 145.46 146.04 5,767,856 -2.60(-1.75%)
Sep 28, 2023 147.63 149.61 147.56 148.63 5,814,400 +0.80(+0.54%)
Sep 27, 2023 145.91 149.01 145.26 147.83 6,249,040 +4.25(+2.96%)
Sep 26, 2023 142.68 144.81 142.48 143.59 3,846,312 -0.62(-0.43%)
Sep 25, 2023 141.57 144.34 143.57 144.21 3,489,590 +2.61(+1.84%)
Sep 22, 2023 143.37 144.29 141.37 141.60 6,014,338 -0.41(-0.29%)
Sep 21, 2023 144.56 145.26 141.70 142.02 5,757,890 -1.67(-1.16%)
Sep 20, 2023 145.10 146.82 143.55 143.69 4,025,369 -2.24(-1.54%)
Sep 19, 2023 149.01 149.34 145.19 145.93 4,239,561 -1.63(-1.10%)
Sep 18, 2023 148.92 149.20 146.75 147.56 3,473,739 +0.04(+0.03%)
Sep 15, 2023 149.05 149.68 146.98 147.52 5,707,456 -2.55(-1.70%)
Sep 14, 2023 150.91 151.87 149.80 150.07 4,707,298 +0.74(+0.49%)
Sep 13, 2023 151.27 151.52 148.33 149.33 3,518,032 -1.75(-1.16%)
Sep 12, 2023 148.95 151.41 148.71 151.08 3,993,213 +3.56(+2.42%)
Sep 11, 2023 151.44 151.92 147.07 147.52 4,366,689 -2.96(-1.96%)
Sep 08, 2023 149.57 151.83 149.56 150.47 3,310,711 +1.71(+1.15%)
Sep 07, 2023 148.85 149.89 148.24 148.76 3,301,180 -0.01(-0.01%)
Sep 06, 2023 148.37 150.15 147.37 148.77 3,515,123 -0.04(-0.03%)
Sep 05, 2023 150.39 151.39 148.77 148.81 5,376,002 -0.83(-0.56%)
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.