Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

134.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	220.03	221.46	218.66	221.35	990,811	+1.56(+0.71%)
Jun 27, 2014	217.48	219.98	217.48	219.79	905,597	+1.02(+0.47%)
Jun 26, 2014	219.76	219.79	216.19	218.77	954,157	-0.54(-0.25%)
Jun 25, 2014	215.22	219.66	214.76	219.31	1,912,408	+3.44(+1.59%)
Jun 24, 2014	223.58	224.61	215.31	215.86	2,481,465	-8.63(-3.85%)
Jun 23, 2014	224.53	226.09	224.01	224.50	1,043,045	+0.40(+0.18%)
Jun 20, 2014	223.23	224.47	221.59	224.09	1,220,274	+3.22(+1.46%)
Jun 19, 2014	218.84	220.87	217.99	220.87	1,215,281	+2.22(+1.01%)
Jun 18, 2014	215.40	218.74	215.40	218.66	724,856	+2.32(+1.07%)
Jun 17, 2014	215.03	216.71	213.88	216.33	1,189,732	+0.35(+0.16%)
Jun 16, 2014	215.48	216.71	214.40	215.99	1,293,240	+0.59(+0.27%)
Jun 13, 2014	213.91	215.40	211.37	215.40	1,509,664	+2.46(+1.15%)
Jun 12, 2014	211.48	214.57	210.89	212.94	2,587,148	+2.80(+1.33%)
Jun 11, 2014	207.10	210.52	206.46	210.14	1,463,212	+2.06(+0.99%)
Jun 10, 2014	208.46	209.34	207.37	208.09	574,842	-0.40(-0.19%)
Jun 06, 2014	207.02	209.18	207.02	208.49	731,120	+1.39(+0.67%)
Jun 05, 2014	205.66	207.21	203.15	207.10	881,589	+1.79(+0.87%)
Jun 04, 2014	204.19	205.87	203.01	205.31	495,911	+0.56(+0.27%)
Jun 03, 2014	203.15	204.80	202.13	204.75	645,268	+1.44(+0.71%)
Jun 02, 2014	205.74	207.29	202.99	203.31	1,003,715	-2.32(-1.13%)
May 30, 2014	207.29	207.58	204.79	205.63	931,754	-2.11(-1.02%)
May 29, 2014	204.38	207.90	203.55	207.74	1,012,029	+3.71(+1.82%)
May 28, 2014	201.68	204.62	200.19	204.03	1,804,341	+2.30(+1.14%)
May 27, 2014	199.92	202.00	199.12	201.73	1,194,274	+2.16(+1.08%)
May 23, 2014	201.07	199.57	199.57	199.57	918,944	-2.78(-1.37%)
May 22, 2014	202.56	203.90	201.20	202.35	1,001,800	+0.53(+0.26%)
May 21, 2014	200.61	202.13	199.17	201.81	1,466,548	+3.39(+1.71%)
May 20, 2014	200.45	200.45	197.65	198.42	768,849	-1.52(-0.76%)
May 19, 2014	196.80	201.16	196.80	199.95	864,011	+1.87(+0.94%)
May 16, 2014	198.69	199.04	195.38	198.08	1,539,225	-0.11(-0.05%)
May 15, 2014	199.28	199.71	194.45	198.18	3,412,764	-2.03(-1.01%)
May 14, 2014	201.57	202.75	200.05	200.21	1,227,595	-2.11(-1.04%)
May 13, 2014	201.39	202.91	200.16	202.32	1,105,494	+1.73(+0.86%)
May 12, 2014	199.17	201.57	198.88	200.59	740,670	+1.90(+0.95%)
May 09, 2014	199.04	199.41	197.38	198.69	943,505	-0.35(-0.17%)
May 08, 2014	203.79	204.64	198.82	199.04	1,867,604	-6.14(-2.99%)
May 07, 2014	206.54	207.58	201.71	205.18	1,232,933	+0.19(+0.09%)
May 06, 2014	207.07	207.69	204.78	204.99	1,286,359	-0.80(-0.39%)
May 05, 2014	205.55	207.87	203.76	205.79	605,841	-0.48(-0.23%)
May 02, 2014	205.15	208.04	204.16	206.27	681,526	+1.36(+0.66%)
May 01, 2014	206.41	207.71	203.82	204.91	737,355	-2.24(-1.08%)
Apr 30, 2014	205.47	207.53	203.36	207.15	804,784	+0.67(+0.32%)
Apr 29, 2014	205.20	208.69	204.22	206.49	1,178,329	+2.67(+1.31%)
Apr 28, 2014	205.28	206.19	201.57	203.82	1,081,102	-0.43(-0.21%)
Apr 25, 2014	207.13	207.13	203.42	204.24	1,357,906	-3.79(-1.82%)
Apr 24, 2014	208.22	210.01	206.90	208.03	1,414,346	+0.72(+0.35%)
Apr 23, 2014	205.74	208.53	205.74	207.31	913,923	+1.41(+0.69%)
Apr 22, 2014	205.82	207.15	204.51	205.90	1,467,680	-0.45(-0.22%)
Apr 21, 2014	205.52	206.74	204.08	206.35	1,863,519	+1.20(+0.59%)
Apr 17, 2014	202.56	205.15	205.15	205.15	1,936,348	+2.99(+1.48%)
Apr 16, 2014	199.63	202.19	199.63	202.16	1,484,002	+3.31(+1.66%)
Apr 15, 2014	194.58	199.33	194.58	198.85	1,944,898	+3.26(+1.67%)
Apr 14, 2014	193.35	197.38	192.95	195.59	1,654,198	+4.08(+2.13%)
Apr 11, 2014	190.87	193.73	190.87	191.51	1,213,126	-1.39(-0.72%)
Apr 10, 2014	195.54	196.45	191.27	192.90	1,378,080	-2.59(-1.32%)
Apr 09, 2014	194.71	195.68	191.86	195.49	1,275,742	+1.84(+0.95%)
Apr 08, 2014	190.52	193.81	189.64	193.65	1,573,897	+3.63(+1.91%)
Apr 07, 2014	193.59	194.50	188.76	190.02	1,716,284	-4.30(-2.21%)
Apr 04, 2014	197.14	198.42	193.75	194.31	1,637,637	-1.79(-0.91%)
Apr 03, 2014	196.05	197.70	195.38	196.10	1,878,109	+0.96(+0.49%)
Apr 02, 2014	192.26	195.49	192.26	195.14	1,098,644	+2.32(+1.20%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices