XOP Historical Prices | SPDR S&P Oil & Gas Explor & Pro Stock

Dow

0.91% Nasdaq

0.87%

SPDR S&P Oil & Gas Exploration & Prod (XOP)

-NYSEArca

61.38 0.53(0.87%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	61.02	61.62	60.89	61.38	2,680,800	61.38
Jun 17, 2013	60.06	61.07	60.06	60.85	2,265,600	60.85
Jun 14, 2013	60.78	60.78	59.61	59.73	3,157,700	59.73
Jun 13, 2013	59.41	60.73	59.22	60.54	2,822,600	60.54
Jun 12, 2013	60.84	60.84	59.35	59.45	2,917,100	59.45
Jun 11, 2013	60.32	60.61	59.91	60.05	3,361,400	60.05
Jun 10, 2013	61.69	61.73	61.00	61.35	1,901,000	61.35
Jun 7, 2013	60.81	61.55	60.45	61.42	2,936,500	61.42
Jun 6, 2013	59.87	60.61	59.33	60.43	3,933,600	60.43
Jun 5, 2013	60.67	61.01	59.82	59.87	3,464,200	59.87
Jun 4, 2013	60.93	61.32	60.10	60.87	4,260,300	60.87
Jun 3, 2013	60.70	61.32	60.19	60.93	6,546,000	60.93
May 31, 2013	61.42	61.77	60.35	60.39	5,437,800	60.39
May 30, 2013	61.68	62.02	61.32	61.69	4,830,300	61.69
May 29, 2013	61.59	62.37	61.23	61.93	4,216,500	61.93
May 28, 2013	61.84	62.49	61.51	61.97	3,884,100	61.97
May 24, 2013	60.83	61.08	60.29	61.05	3,905,900	61.05
May 23, 2013	60.31	61.40	59.86	61.35	7,690,000	61.35
May 22, 2013	62.21	63.30	60.82	61.32	7,487,100	61.32
May 21, 2013	62.62	63.19	62.15	62.25	4,251,700	62.25
May 20, 2013	61.23	62.81	61.16	62.61	5,459,800	62.61
May 17, 2013	60.24	61.30	60.24	61.21	3,578,800	61.21
May 16, 2013	60.21	60.52	59.70	59.87	5,434,000	59.87
May 15, 2013	59.97	60.77	59.95	60.32	3,627,400	60.32
May 14, 2013	59.42	60.53	59.27	60.53	4,244,800	60.53
May 13, 2013	59.53	59.61	59.01	59.28	5,188,200	59.28
May 10, 2013	59.17	59.56	58.55	59.54	4,928,500	59.54
May 9, 2013	59.90	60.09	58.95	59.54	4,327,300	59.54
May 8, 2013	60.06	60.40	59.34	59.80	3,590,800	59.80
May 7, 2013	59.59	60.22	59.08	59.94	5,788,000	59.94
May 6, 2013	58.66	59.35	58.52	59.17	3,718,900	59.17
May 3, 2013	57.72	58.88	57.63	58.69	4,633,300	58.69
May 2, 2013	56.50	57.33	55.96	57.14	6,180,800	57.14
May 1, 2013	57.07	57.10	56.01	56.10	7,890,200	56.10
Apr 30, 2013	57.96	58.02	56.99	57.37	5,455,200	57.37
Apr 29, 2013	57.41	58.08	57.17	57.80	3,443,700	57.80
Apr 26, 2013	57.06	57.35	56.14	56.89	4,065,100	56.89
Apr 25, 2013	57.57	58.49	57.29	57.39	6,030,300	57.39
Apr 24, 2013	56.08	57.55	56.08	57.30	5,478,800	57.30
Apr 23, 2013	55.53	56.04	55.24	55.91	4,297,000	55.91
Apr 22, 2013	55.28	55.66	54.22	55.40	6,646,100	55.40
Apr 19, 2013	55.60	55.69	54.55	55.09	6,712,700	55.09
Apr 18, 2013	55.01	55.80	54.04	55.42	7,109,000	55.42
Apr 17, 2013	55.75	55.75	54.06	54.71	6,368,000	54.71
Apr 16, 2013	56.01	56.55	55.14	56.36	7,202,900	56.36
Apr 15, 2013	57.92	58.00	55.17	55.18	10,159,300	55.18
Apr 12, 2013	59.49	59.58	58.19	58.72	4,515,600	58.72
Apr 11, 2013	60.29	60.85	59.83	60.00	5,197,400	60.00
Apr 10, 2013	60.20	60.50	59.91	60.22	2,958,600	60.22
Apr 9, 2013	59.30	60.19	58.93	59.89	4,712,300	59.89
Apr 8, 2013	58.42	59.20	58.23	59.18	4,723,700	59.18
Apr 5, 2013	56.73	58.33	56.41	58.29	4,857,700	58.29
Apr 4, 2013	57.50	57.72	56.99	57.49	5,057,000	57.49
Apr 3, 2013	59.00	59.11	57.08	57.49	6,191,300	57.49
Apr 2, 2013	60.41	60.41	58.73	58.87	3,023,200	58.87
Apr 1, 2013	60.52	60.64	59.38	59.82	2,952,700	59.82
Mar 28, 2013	60.80	61.01	60.41	60.49	2,608,900	60.49
Mar 27, 2013	60.63	60.85	60.16	60.73	2,590,800	60.73
Mar 26, 2013	60.60	60.99	60.18	60.91	2,896,800	60.91
Mar 25, 2013	60.64	61.17	59.93	60.17	3,698,000	60.17
Mar 22, 2013	60.46	60.83	60.22	60.40	4,613,800	60.40
Mar 21, 2013	60.75	61.16	60.20	60.26	3,670,000	60.26
Mar 20, 2013	61.22	61.34	60.52	61.11	2,233,800	61.11
Mar 19, 2013	61.78	61.78	60.08	60.64	4,652,800	60.64
Mar 18, 2013	61.13	62.40	60.63	61.64	5,294,500	61.64
Mar 15, 2013	61.86	62.66	61.67	61.96	5,356,500	61.96
Mar 15, 2013	0.173 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XOP

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Oil & Gas Exploration & Prod (XOP)