Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	205.63	206.80	202.05	202.18	1,624,231	-4.35(-2.11%)
May 30, 2013	206.50	207.64	205.29	206.53	1,442,761	-0.80(-0.39%)
May 29, 2013	206.20	208.81	204.99	207.34	1,259,442	-0.13(-0.06%)
May 28, 2013	207.03	209.21	205.93	207.47	1,160,137	+3.08(+1.51%)
May 24, 2013	203.65	204.49	201.84	204.39	1,166,648	-1.00(-0.49%)
May 23, 2013	201.91	205.56	200.41	205.39	2,296,941	+0.10(+0.05%)
May 22, 2013	208.27	211.92	203.62	205.29	2,236,338	-3.11(-1.49%)
May 21, 2013	209.65	211.55	208.09	208.41	1,269,940	-1.20(-0.57%)
May 20, 2013	204.99	210.28	204.76	209.61	1,630,788	+4.69(+2.29%)
May 17, 2013	201.68	205.23	201.68	204.93	1,068,953	+4.49(+2.24%)
May 16, 2013	201.58	202.62	199.87	200.44	1,623,085	-1.51(-0.75%)
May 15, 2013	200.77	203.45	200.71	201.94	1,083,479	+3.48(+1.75%)
May 13, 2013	199.30	199.57	197.56	198.46	1,549,665	-0.87(-0.44%)
May 10, 2013	198.09	199.40	196.02	199.33	1,472,089	+0.00(+0.00%)
May 09, 2013	200.54	201.18	197.34	199.33	1,292,525	-0.87(-0.43%)
May 08, 2013	201.07	202.21	198.66	200.20	1,072,529	-0.47(-0.23%)
May 07, 2013	199.50	201.61	197.79	200.67	1,728,825	+2.58(+1.30%)
May 06, 2013	196.39	198.70	195.92	198.09	1,110,792	+1.61(+0.82%)
May 03, 2013	193.24	197.07	191.30	196.49	1,383,939	+5.19(+2.71%)
May 02, 2013	189.16	191.93	187.35	191.30	1,846,158	+3.48(+1.86%)
May 01, 2013	191.06	191.16	187.52	187.82	2,356,742	-4.25(-2.21%)
Apr 30, 2013	194.04	194.25	190.80	192.07	1,629,422	-1.44(-0.74%)
Apr 29, 2013	192.20	194.43	191.40	193.51	1,028,593	+3.05(+1.60%)
Apr 26, 2013	191.03	192.14	189.53	190.46	1,214,201	-1.67(-0.87%)
Apr 25, 2013	192.74	195.82	191.80	192.14	1,801,205	+0.30(+0.16%)
Apr 24, 2013	187.75	192.67	187.75	191.84	1,636,475	+4.65(+2.49%)
Apr 23, 2013	185.91	187.63	184.94	187.18	1,283,465	+1.71(+0.92%)
Apr 22, 2013	185.07	186.34	181.52	185.47	1,985,151	+1.04(+0.56%)
Apr 19, 2013	186.14	186.44	182.63	184.44	2,005,037	-1.10(-0.60%)
Apr 18, 2013	184.17	186.81	180.92	185.54	2,123,404	+2.38(+1.30%)
Apr 17, 2013	186.65	186.65	181.00	183.16	1,902,072	-5.52(-2.93%)
Apr 16, 2013	187.52	189.32	184.60	188.69	2,151,456	+3.95(+2.14%)
Apr 15, 2013	193.91	194.18	184.70	184.74	3,034,508	-11.85(-6.03%)
Apr 12, 2013	199.17	199.47	194.81	196.59	1,348,780	-4.28(-2.13%)
Apr 11, 2013	201.84	203.72	200.31	200.87	1,552,424	-0.74(-0.37%)
Apr 10, 2013	201.54	202.55	200.57	201.61	883,702	+1.10(+0.55%)
Apr 09, 2013	198.53	201.51	197.29	200.51	1,407,532	+2.38(+1.20%)
Apr 08, 2013	196.39	198.20	194.95	198.13	1,410,926	+2.98(+1.53%)
Apr 05, 2013	189.93	195.28	188.85	195.15	1,451,009	+2.68(+1.39%)
Apr 04, 2013	192.50	193.24	190.80	192.47	1,510,476	+0.00(+0.00%)
Apr 03, 2013	197.53	197.89	191.10	192.47	1,849,300	-4.60(-2.34%)
Apr 02, 2013	202.25	202.25	196.62	197.07	903,001	-3.20(-1.60%)
Apr 01, 2013	202.62	203.02	198.80	200.27	881,927	-2.24(-1.11%)
Mar 28, 2013	203.55	204.27	202.25	202.51	779,237	-0.80(-0.40%)
Mar 27, 2013	202.98	203.72	201.41	203.32	773,842	-0.60(-0.30%)
Mar 26, 2013	202.88	204.19	201.48	203.92	865,253	+2.48(+1.23%)
Mar 25, 2013	203.02	204.79	200.64	201.44	1,104,547	-0.77(-0.38%)
Mar 22, 2013	202.41	203.65	201.61	202.21	1,378,417	+0.47(+0.23%)
Mar 21, 2013	203.38	204.76	201.54	201.74	1,096,190	-2.85(-1.39%)
Mar 20, 2013	204.96	205.36	202.62	204.59	667,201	+1.57(+0.77%)
Mar 19, 2013	206.83	206.83	201.14	203.02	1,389,758	-3.35(-1.62%)
Mar 18, 2013	204.66	208.91	202.98	206.36	1,581,419	-1.07(-0.52%)
Mar 15, 2013	207.10	209.78	206.47	207.44	1,599,949	+0.11(+0.05%)
Mar 14, 2013	202.39	207.53	202.32	207.33	1,245,150	+5.34(+2.64%)
Mar 13, 2013	202.55	203.57	201.65	201.99	965,341	-0.90(-0.44%)
Mar 12, 2013	202.82	203.72	201.28	202.89	852,436	+0.47(+0.23%)
Mar 11, 2013	201.78	202.85	199.65	202.42	965,077	+0.23(+0.12%)
Mar 08, 2013	201.02	202.85	200.08	202.19	1,363,207	+2.07(+1.03%)
Mar 07, 2013	195.54	200.45	195.51	200.12	1,768,379	+4.57(+2.34%)
Mar 06, 2013	194.97	196.39	194.44	195.54	1,127,782	+1.37(+0.71%)
Mar 05, 2013	193.57	194.81	193.37	194.17	1,496,182	+1.87(+0.97%)
Mar 04, 2013	192.00	194.04	190.33	192.30	1,535,253	-0.97(-0.50%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices