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 (%)
Oct 31, 2008 107.51 114.69 103.63 110.53 252,634 +1.53(+1.40%)
Oct 30, 2008 105.53 109.01 100.69 109.01 178,981 +8.97(+8.97%)
Oct 29, 2008 96.82 105.46 96.45 100.04 396,086 +5.75(+6.10%)
Oct 28, 2008 90.38 94.41 83.17 94.28 247,050 +8.65(+10.09%)
Oct 27, 2008 89.12 93.96 85.54 85.64 380,595 -7.41(-7.96%)
Oct 24, 2008 84.24 94.48 84.24 93.05 223,128 -3.38(-3.51%)
Oct 23, 2008 94.48 99.78 88.12 96.43 420,183 +2.18(+2.31%)
Oct 22, 2008 103.35 103.42 90.90 94.25 324,240 -12.51(-11.72%)
Oct 21, 2008 108.78 111.44 104.59 106.76 351,643 -3.31(-3.01%)
Oct 20, 2008 100.78 110.24 100.78 110.08 283,794 +11.41(+11.56%)
Oct 17, 2008 93.99 106.67 90.38 98.67 520,809 +4.22(+4.47%)
Oct 16, 2008 89.99 94.58 82.55 94.45 354,248 +8.35(+9.70%)
Oct 15, 2008 99.58 100.56 85.61 86.09 355,776 -18.85(-17.96%)
Oct 14, 2008 112.45 115.05 100.85 104.94 486,041 +0.10(+0.09%)
Oct 13, 2008 92.66 105.72 91.03 104.85 271,089 +18.85(+21.92%)
Oct 10, 2008 86.61 92.63 77.42 86.00 336,820 -7.93(-8.44%)
Oct 09, 2008 104.00 109.40 92.74 93.93 311,435 -10.05(-9.67%)
Oct 08, 2008 102.64 114.21 95.58 103.97 595,896 +0.69(+0.67%)
Oct 07, 2008 120.38 120.38 103.29 103.29 371,165 -11.67(-10.15%)
Oct 06, 2008 115.86 116.38 103.12 114.95 466,132 -7.64(-6.23%)
Oct 03, 2008 128.93 135.20 122.04 122.59 434,735 -3.74(-2.96%)
Oct 02, 2008 138.35 138.35 125.52 126.33 215,147 -14.66(-10.40%)
Oct 01, 2008 146.06 146.06 137.35 140.99 346,308 -4.71(-3.23%)
Sep 30, 2008 142.94 146.87 138.52 145.70 157,268 +6.99(+5.04%)
Sep 29, 2008 154.80 154.80 132.67 138.71 316,478 -19.17(-12.14%)
Sep 26, 2008 158.96 160.26 153.01 157.89 0 -5.91(-3.61%)
Sep 25, 2008 159.25 164.61 159.19 163.79 182,856 +3.80(+2.37%)
Sep 24, 2008 166.17 166.17 159.41 160.00 179,858 -1.59(-0.99%)
Sep 23, 2008 163.51 168.77 159.15 161.59 488,252 -2.66(-1.62%)
Sep 22, 2008 171.99 171.99 163.61 164.26 230,598 -4.81(-2.85%)
Sep 19, 2008 156.10 172.97 156.10 169.07 0 +13.29(+8.53%)
Sep 18, 2008 153.01 157.33 146.90 155.77 379,605 +7.41(+4.99%)
Sep 17, 2008 150.22 154.90 144.01 148.36 621,715 -2.34(-1.55%)
Sep 16, 2008 144.50 150.90 137.96 150.70 497,809 +3.09(+2.09%)
Sep 15, 2008 162.47 162.47 145.73 147.62 344,408 -14.95(-9.20%)
Sep 12, 2008 159.32 163.64 159.02 162.57 455,404 +6.21(+3.97%)
Sep 11, 2008 152.04 158.44 148.56 156.36 924,616 +3.61(+2.36%)
Sep 10, 2008 147.45 154.96 146.25 152.75 495,240 +6.69(+4.58%)
Sep 09, 2008 159.54 159.54 145.89 146.06 780,450 -16.67(-10.25%)
Sep 08, 2008 171.60 171.60 159.38 162.73 567,806 -2.96(-1.78%)
Sep 05, 2008 163.05 165.69 157.46 165.69 0 +2.28(+1.39%)
Sep 04, 2008 166.40 168.82 159.77 163.41 597,949 -2.41(-1.45%)
Sep 03, 2008 165.07 169.23 161.95 165.82 891,460 -0.75(-0.45%)
Sep 02, 2008 174.88 174.88 166.21 166.56 666,718 -12.28(-6.87%)
Aug 29, 2008 181.19 181.68 177.65 178.85 273,280 -0.62(-0.34%)
Aug 28, 2008 185.02 185.02 174.82 179.47 771,151 -3.48(-1.90%)
Aug 27, 2008 180.86 185.67 180.86 182.94 542,444 +4.78(+2.68%)
Aug 26, 2008 174.01 180.38 174.01 178.17 185,839 +5.17(+2.99%)
Aug 25, 2008 174.62 176.54 170.92 173.00 218,259 -2.50(-1.43%)
Aug 22, 2008 178.52 178.52 170.72 175.50 949,402 -4.16(-2.32%)
Aug 21, 2008 178.65 181.58 177.35 179.66 628,107 +2.96(+1.67%)
Aug 20, 2008 172.19 177.71 170.50 176.70 1,273,680 +6.89(+4.06%)
Aug 19, 2008 164.74 170.14 161.59 169.81 1,202,095 +6.31(+3.86%)
Aug 18, 2008 169.88 170.46 162.50 163.51 211,537 -4.88(-2.90%)
Aug 15, 2008 172.28 172.28 165.26 168.38 0 -2.54(-1.48%)
Aug 14, 2008 174.07 174.56 167.93 170.92 1,673,605 -3.64(-2.09%)
Aug 13, 2008 168.03 179.92 166.04 174.56 1,266,266 +8.16(+4.90%)
Aug 12, 2008 167.38 169.13 165.59 166.40 496,381 +1.46(+0.89%)
Aug 11, 2008 168.09 168.09 161.04 164.94 437,217 -1.33(-0.80%)
Aug 08, 2008 165.07 167.57 162.60 166.27 284,001 -1.17(-0.70%)
Aug 07, 2008 173.75 175.66 167.44 167.44 858,317 -4.48(-2.61%)
Aug 06, 2008 164.22 171.99 164.22 171.93 638,741 +7.51(+4.57%)
Aug 05, 2008 162.50 166.47 159.74 164.42 641,209 +0.55(+0.34%)
Aug 04, 2008 177.39 177.39 162.34 163.87 1,010,212 -12.06(-6.85%)
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.