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

Dow

0.89% Nasdaq

1.26%

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

-NYSEArca

57.14 May 2, 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*
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
Mar 14, 2013	60.62	62.16	60.60	62.10	4,157,100	61.93
Mar 13, 2013	60.67	60.97	60.40	60.50	3,222,900	60.33
Mar 12, 2013	60.75	61.02	60.29	60.77	2,846,000	60.60
Mar 11, 2013	60.44	60.76	59.80	60.63	3,222,100	60.46
Mar 8, 2013	60.21	60.76	59.93	60.56	4,551,200	60.39
Mar 7, 2013	58.57	60.04	58.56	59.94	5,904,000	59.77
Mar 6, 2013	58.40	58.83	58.24	58.57	3,765,300	58.41
Mar 5, 2013	57.98	58.35	57.92	58.16	4,995,200	58.00
Mar 4, 2013	57.51	58.12	57.01	57.60	5,125,600	57.44
Mar 1, 2013	57.38	57.99	56.89	57.89	5,681,500	57.73
Feb 28, 2013	57.96	58.62	57.81	57.97	6,336,200	57.81
Feb 27, 2013	56.60	58.18	56.60	57.86	4,611,900	57.70
Feb 26, 2013	56.81	56.99	55.72	56.83	6,816,000	56.67
Feb 25, 2013	58.67	58.96	56.45	56.48	6,872,900	56.32
Feb 22, 2013	57.69	58.37	57.33	58.32	4,349,200	58.16
Feb 21, 2013	57.41	57.59	56.20	57.31	8,169,700	57.15
Feb 20, 2013	59.19	59.28	57.28	57.31	5,328,600	57.15
Feb 19, 2013	58.70	59.40	58.70	59.40	3,041,800	59.23
Feb 15, 2013	59.62	59.65	58.19	58.47	4,755,200	58.31
Feb 14, 2013	59.25	59.74	59.07	59.63	2,167,900	59.46
Feb 13, 2013	59.21	59.45	58.97	59.38	1,397,900	59.21
Feb 12, 2013	59.43	59.46	58.85	58.97	3,284,300	58.81
Feb 11, 2013	59.72	59.79	59.16	59.33	2,111,300	59.16
Feb 8, 2013	59.43	59.90	59.31	59.87	2,957,600	59.70
Feb 7, 2013	59.37	59.65	58.79	59.15	3,633,900	58.99
Feb 6, 2013	58.59	59.48	58.59	59.48	2,593,800	59.31
Feb 5, 2013	58.44	59.31	58.19	59.11	2,277,300	58.95
Feb 4, 2013	58.23	58.35	57.87	57.99	2,462,900	57.83
Feb 1, 2013	58.33	58.84	58.15	58.68	2,415,000	58.52
Jan 31, 2013	58.01	58.39	57.65	58.10	2,405,700	57.94
Jan 30, 2013	58.52	59.28	58.19	58.29	3,689,000	58.13
Jan 29, 2013	57.48	58.50	57.48	58.46	3,578,000	58.30
* 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)