Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

152.44 +1.98 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 182.89 183.42 178.11 180.06 1,051,390 -1.12(-0.62%)
Jan 30, 2012 181.28 182.30 178.80 181.18 755,587 -2.41(-1.31%)
Jan 27, 2012 180.22 184.24 180.19 183.59 981,775 +2.11(+1.16%)
Jan 26, 2012 188.44 189.09 180.58 181.47 1,215,434 -5.74(-3.07%)
Jan 25, 2012 181.57 187.81 179.59 187.21 1,351,743 +5.05(+2.77%)
Jan 24, 2012 181.18 182.56 179.43 182.17 933,992 -0.69(-0.38%)
Jan 23, 2012 178.87 183.39 178.44 182.86 1,779,734 +5.41(+3.05%)
Jan 20, 2012 178.44 178.64 175.93 177.45 1,310,283 -1.09(-0.61%)
Jan 19, 2012 180.85 181.24 177.80 178.54 1,336,331 -1.35(-0.75%)
Jan 18, 2012 176.00 179.89 174.71 179.89 1,187,103 +4.19(+2.38%)
Jan 17, 2012 176.33 177.12 174.15 175.70 1,401,582 +1.95(+1.12%)
Jan 13, 2012 175.01 175.60 172.37 173.75 1,304,430 -2.97(-1.68%)
Jan 12, 2012 177.68 179.43 176.16 176.72 1,924,642 -1.62(-0.91%)
Jan 11, 2012 181.51 181.94 177.78 178.34 1,482,376 -3.30(-1.82%)
Jan 10, 2012 182.73 183.49 180.88 181.64 1,544,277 +2.44(+1.36%)
Jan 09, 2012 180.45 181.21 178.67 179.20 1,140,645 -0.89(-0.49%)
Jan 06, 2012 182.30 182.93 179.92 180.09 946,223 -1.98(-1.09%)
Jan 05, 2012 180.49 183.26 178.54 182.07 1,080,248 -0.33(-0.18%)
Jan 04, 2012 179.76 182.79 178.21 182.40 1,070,470 +8.58(+4.93%)
Dec 30, 2011 173.16 174.94 173.13 173.82 677,663 +0.07(+0.04%)
Dec 29, 2011 171.97 174.12 171.51 173.75 581,306 +2.18(+1.27%)
Dec 28, 2011 176.16 176.69 170.59 171.58 948,376 -4.55(-2.59%)
Dec 27, 2011 173.99 177.19 173.75 176.13 741,320 +1.81(+1.04%)
Dec 23, 2011 174.78 175.60 172.96 174.32 546,918 +2.80(+1.63%)
Dec 21, 2011 168.77 171.91 166.07 171.51 1,618,497 +2.61(+1.54%)
Dec 20, 2011 163.76 169.32 163.69 168.91 1,585,897 +8.54(+5.33%)
Dec 19, 2011 166.10 166.60 159.60 160.36 1,940,070 -4.88(-2.96%)
Dec 16, 2011 163.69 166.30 162.62 165.24 2,383,361 +3.55(+2.19%)
Dec 15, 2011 164.92 165.38 160.32 161.70 2,550,837 -0.07(-0.04%)
Dec 14, 2011 167.29 167.29 160.84 161.76 2,985,559 -7.30(-4.32%)
Dec 13, 2011 174.82 178.24 167.39 169.06 1,887,962 -4.70(-2.71%)
Dec 12, 2011 176.59 177.06 170.64 173.77 1,668,433 -6.41(-3.56%)
Dec 09, 2011 174.56 180.87 174.56 180.18 1,529,581 +6.31(+3.63%)
Dec 08, 2011 181.50 182.58 173.21 173.87 1,809,697 -8.38(-4.60%)
Dec 07, 2011 184.19 184.29 180.11 182.25 2,051,728 -3.09(-1.67%)
Dec 06, 2011 183.66 187.12 182.02 185.34 1,753,668 +1.05(+0.57%)
Dec 05, 2011 186.13 186.92 182.28 184.29 1,461,830 +2.37(+1.30%)
Dec 02, 2011 182.51 185.38 181.41 181.92 1,650,960 +1.58(+0.88%)
Dec 01, 2011 180.57 183.73 178.77 180.34 1,576,368 -1.09(-0.60%)
Nov 30, 2011 177.29 181.56 177.29 181.43 1,384,600 +10.29(+6.01%)
Nov 29, 2011 169.00 172.65 167.65 171.14 1,706,102 +2.66(+1.58%)
Nov 28, 2011 165.35 169.62 165.35 168.47 1,608,104 +10.16(+6.42%)
Nov 25, 2011 159.96 162.62 158.31 158.31 650,668 -2.63(-1.63%)
Nov 23, 2011 165.64 166.14 160.94 160.94 1,735,632 -7.73(-4.58%)
Nov 22, 2011 169.46 172.09 166.53 168.67 1,692,929 -1.51(-0.89%)
Nov 21, 2011 170.77 171.00 165.45 170.18 1,831,331 -3.29(-1.90%)
Nov 18, 2011 174.79 176.33 171.73 173.47 1,901,336 -0.26(-0.15%)
Nov 17, 2011 180.15 181.59 172.52 173.73 3,100,558 -7.50(-4.14%)
Nov 16, 2011 181.46 187.68 180.38 181.23 2,620,873 -2.20(-1.20%)
Nov 15, 2011 180.67 184.82 179.13 183.44 1,589,776 +2.37(+1.31%)
Nov 14, 2011 180.90 183.60 178.37 181.07 1,432,334 -3.19(-1.73%)
Nov 11, 2011 183.63 185.84 182.94 184.26 1,044,129 +3.39(+1.87%)
Nov 10, 2011 180.77 183.21 175.44 180.87 2,511,403 +4.08(+2.31%)
Nov 09, 2011 184.09 184.09 176.61 176.79 2,754,519 -12.50(-6.60%)
Nov 08, 2011 189.03 189.65 183.60 189.29 3,066,906 +1.91(+1.02%)
Nov 07, 2011 187.61 189.19 183.30 187.38 2,306,495 +0.36(+0.19%)
Nov 04, 2011 182.61 187.58 180.54 187.02 2,447,625 +2.60(+1.41%)
Nov 03, 2011 182.97 185.54 177.45 184.42 2,620,640 +5.20(+2.90%)
Nov 02, 2011 175.48 179.72 174.19 179.23 2,985,314 +8.29(+4.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.