Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 6:34PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
SPDR S&P Oil & Gas Exploration & Prod (XOP)At 1:00PM ET: 38.57  Down 1.11 (2.80%)  
MORE ON XOP
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0938.7939.7738.4939.683,373,00039.68
24-Nov-0938.6738.7637.8638.722,894,40038.72
23-Nov-0938.9639.3138.3038.482,618,70038.48
20-Nov-0938.1738.3237.7438.063,472,60038.06
19-Nov-0939.0839.0838.1438.362,188,10038.36
18-Nov-0939.8639.9239.1939.363,416,10039.36
17-Nov-0940.1940.1939.5439.761,789,00039.76
16-Nov-0939.9640.5539.8840.211,624,30040.21
13-Nov-0939.2939.6538.8639.382,054,50039.38
12-Nov-0940.0140.2739.0939.252,045,60039.25
11-Nov-0940.8241.0839.9540.281,454,40040.28
10-Nov-0940.5240.7939.9340.471,803,10040.47
9-Nov-0940.0040.6240.0040.572,088,00040.57
6-Nov-0939.5940.2039.2439.562,510,80039.56
5-Nov-0939.7140.0639.1040.021,518,20040.02
4-Nov-0940.1440.2539.2939.442,567,70039.44
3-Nov-0937.9639.6137.6539.492,868,60039.49
2-Nov-0938.7939.4537.7738.503,868,60038.50
30-Oct-0940.3240.3638.0838.454,490,80038.45
29-Oct-0939.4040.5639.3240.512,459,30040.51
28-Oct-0940.9941.0938.8939.023,273,20039.02
27-Oct-0941.3141.7840.8341.182,453,50041.18
26-Oct-0941.9543.1040.9041.091,990,00041.09
23-Oct-0943.1143.2541.5341.821,836,90041.82
22-Oct-0942.7742.8941.9642.781,411,90042.78
21-Oct-0943.2144.1742.9343.041,979,10043.04
20-Oct-0943.2643.5742.5543.371,642,40043.37
19-Oct-0942.8443.3442.5343.261,514,60043.26
16-Oct-0942.7942.8942.2442.752,397,50042.75
15-Oct-0941.3242.8541.2342.841,994,50042.84
14-Oct-0941.9841.9841.2441.651,961,70041.65
13-Oct-0941.0041.2840.1441.201,794,40041.20
12-Oct-0940.8041.5740.7341.001,707,30041.00
9-Oct-0940.4240.6440.0040.431,604,40040.43
8-Oct-0939.6540.6239.4740.492,171,80040.49
7-Oct-0939.0639.4638.6339.152,013,90039.15
6-Oct-0938.6639.3138.5639.102,365,60039.10
5-Oct-0936.7938.2736.7938.132,082,20038.13
2-Oct-0936.6637.2836.1636.912,312,90036.91
1-Oct-0938.7438.7437.1037.132,907,80037.13
30-Sep-0938.7139.1637.9238.662,346,00038.66
29-Sep-0938.4138.8038.1038.602,028,40038.60
28-Sep-0937.8538.5737.5638.481,329,90038.48
25-Sep-0937.6938.4037.4037.812,894,70037.81
24-Sep-0938.7438.8137.4537.871,448,40037.87
23-Sep-0939.4439.6938.5038.722,123,90038.72
22-Sep-0939.3439.6439.1639.481,575,10039.48
21-Sep-0938.3738.8237.9438.69949,60038.69
18-Sep-0939.7739.7738.5639.001,177,30039.00
18-Sep-09 $ 0.075 Dividend
17-Sep-0939.5340.2439.1639.502,277,80039.43
16-Sep-0939.0039.6138.7939.611,743,70039.53
15-Sep-0938.1038.8338.0838.691,983,80038.62
14-Sep-0936.9938.0636.9638.041,761,00037.97
11-Sep-0937.5238.3037.2637.622,632,10037.55
10-Sep-0936.4437.4436.0937.412,542,80037.34
9-Sep-0936.1136.6235.7536.261,324,30036.19
8-Sep-0935.5336.3335.5236.091,455,80036.02
4-Sep-0934.2035.0234.1734.952,067,60034.88
3-Sep-0934.3934.6334.1234.281,426,60034.21
2-Sep-0934.4034.7334.1534.152,212,00034.09
1-Sep-0935.1935.7134.4434.501,778,20034.43
31-Aug-0935.3635.4334.9435.211,534,50035.14
28-Aug-0936.3436.6535.8136.162,281,60036.09
27-Aug-0935.5836.1435.0435.962,591,50035.89
26-Aug-0935.7436.0335.3035.891,629,10035.82
25-Aug-0936.8336.9135.7535.972,113,80035.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions