XOP: Historical Prices for ST SPDR O&G E&P ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	38.79	39.77	38.49	39.68	3,373,000	39.68
24-Nov-09	38.67	38.76	37.86	38.72	2,894,400	38.72
23-Nov-09	38.96	39.31	38.30	38.48	2,618,700	38.48
20-Nov-09	38.17	38.32	37.74	38.06	3,472,600	38.06
19-Nov-09	39.08	39.08	38.14	38.36	2,188,100	38.36
18-Nov-09	39.86	39.92	39.19	39.36	3,416,100	39.36
17-Nov-09	40.19	40.19	39.54	39.76	1,789,000	39.76
16-Nov-09	39.96	40.55	39.88	40.21	1,624,300	40.21
13-Nov-09	39.29	39.65	38.86	39.38	2,054,500	39.38
12-Nov-09	40.01	40.27	39.09	39.25	2,045,600	39.25
11-Nov-09	40.82	41.08	39.95	40.28	1,454,400	40.28
10-Nov-09	40.52	40.79	39.93	40.47	1,803,100	40.47
9-Nov-09	40.00	40.62	40.00	40.57	2,088,000	40.57
6-Nov-09	39.59	40.20	39.24	39.56	2,510,800	39.56
5-Nov-09	39.71	40.06	39.10	40.02	1,518,200	40.02
4-Nov-09	40.14	40.25	39.29	39.44	2,567,700	39.44
3-Nov-09	37.96	39.61	37.65	39.49	2,868,600	39.49
2-Nov-09	38.79	39.45	37.77	38.50	3,868,600	38.50
30-Oct-09	40.32	40.36	38.08	38.45	4,490,800	38.45
29-Oct-09	39.40	40.56	39.32	40.51	2,459,300	40.51
28-Oct-09	40.99	41.09	38.89	39.02	3,273,200	39.02
27-Oct-09	41.31	41.78	40.83	41.18	2,453,500	41.18
26-Oct-09	41.95	43.10	40.90	41.09	1,990,000	41.09
23-Oct-09	43.11	43.25	41.53	41.82	1,836,900	41.82
22-Oct-09	42.77	42.89	41.96	42.78	1,411,900	42.78
21-Oct-09	43.21	44.17	42.93	43.04	1,979,100	43.04
20-Oct-09	43.26	43.57	42.55	43.37	1,642,400	43.37
19-Oct-09	42.84	43.34	42.53	43.26	1,514,600	43.26
16-Oct-09	42.79	42.89	42.24	42.75	2,397,500	42.75
15-Oct-09	41.32	42.85	41.23	42.84	1,994,500	42.84
14-Oct-09	41.98	41.98	41.24	41.65	1,961,700	41.65
13-Oct-09	41.00	41.28	40.14	41.20	1,794,400	41.20
12-Oct-09	40.80	41.57	40.73	41.00	1,707,300	41.00
9-Oct-09	40.42	40.64	40.00	40.43	1,604,400	40.43
8-Oct-09	39.65	40.62	39.47	40.49	2,171,800	40.49
7-Oct-09	39.06	39.46	38.63	39.15	2,013,900	39.15
6-Oct-09	38.66	39.31	38.56	39.10	2,365,600	39.10
5-Oct-09	36.79	38.27	36.79	38.13	2,082,200	38.13
2-Oct-09	36.66	37.28	36.16	36.91	2,312,900	36.91
1-Oct-09	38.74	38.74	37.10	37.13	2,907,800	37.13
30-Sep-09	38.71	39.16	37.92	38.66	2,346,000	38.66
29-Sep-09	38.41	38.80	38.10	38.60	2,028,400	38.60
28-Sep-09	37.85	38.57	37.56	38.48	1,329,900	38.48
25-Sep-09	37.69	38.40	37.40	37.81	2,894,700	37.81
24-Sep-09	38.74	38.81	37.45	37.87	1,448,400	37.87
23-Sep-09	39.44	39.69	38.50	38.72	2,123,900	38.72
22-Sep-09	39.34	39.64	39.16	39.48	1,575,100	39.48
21-Sep-09	38.37	38.82	37.94	38.69	949,600	38.69
18-Sep-09	39.77	39.77	38.56	39.00	1,177,300	39.00
18-Sep-09	$ 0.075 Dividend
17-Sep-09	39.53	40.24	39.16	39.50	2,277,800	39.43
16-Sep-09	39.00	39.61	38.79	39.61	1,743,700	39.53
15-Sep-09	38.10	38.83	38.08	38.69	1,983,800	38.62
14-Sep-09	36.99	38.06	36.96	38.04	1,761,000	37.97
11-Sep-09	37.52	38.30	37.26	37.62	2,632,100	37.55
10-Sep-09	36.44	37.44	36.09	37.41	2,542,800	37.34
9-Sep-09	36.11	36.62	35.75	36.26	1,324,300	36.19
8-Sep-09	35.53	36.33	35.52	36.09	1,455,800	36.02
4-Sep-09	34.20	35.02	34.17	34.95	2,067,600	34.88
3-Sep-09	34.39	34.63	34.12	34.28	1,426,600	34.21
2-Sep-09	34.40	34.73	34.15	34.15	2,212,000	34.09
1-Sep-09	35.19	35.71	34.44	34.50	1,778,200	34.43
31-Aug-09	35.36	35.43	34.94	35.21	1,534,500	35.14
28-Aug-09	36.34	36.65	35.81	36.16	2,281,600	36.09
27-Aug-09	35.58	36.14	35.04	35.96	2,591,500	35.89
26-Aug-09	35.74	36.03	35.30	35.89	1,629,100	35.82
25-Aug-09	36.83	36.91	35.75	35.97	2,113,800	35.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions