Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

127.57 +5.58 (+4.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 124.04 128.53 122.75 127.57 10,153,918 +5.58(+4.57%)
Jun 24, 2022 122.74 125.73 120.44 121.99 13,063,165 +1.45(+1.20%)
Jun 23, 2022 126.96 127.82 117.52 120.54 16,076,779 -5.46(-4.33%)
Jun 22, 2022 127.14 130.09 125.14 126.00 11,932,048 -8.03(-5.99%)
Jun 21, 2022 132.00 135.81 131.54 134.03 9,260,778 +4.52(+3.49%)
Jun 17, 2022 139.00 139.76 127.59 129.51 15,625,529 -10.17(-7.28%)
Jun 16, 2022 144.80 146.63 138.37 139.68 10,109,598 -9.47(-6.35%)
Jun 15, 2022 151.48 153.10 145.56 149.15 7,301,070 -2.24(-1.48%)
Jun 14, 2022 156.48 157.30 148.31 151.39 9,080,755 -1.15(-0.75%)
Jun 13, 2022 156.00 156.86 148.59 152.54 9,897,955 -10.14(-6.23%)
Jun 10, 2022 163.14 166.16 159.63 162.68 7,122,957 -2.80(-1.69%)
Jun 09, 2022 166.00 168.69 163.67 165.48 5,562,723 -2.22(-1.32%)
Jun 08, 2022 170.25 170.62 166.09 167.70 6,485,035 -1.45(-0.86%)
Jun 07, 2022 162.39 169.27 161.92 169.15 4,692,902 +6.12(+3.75%)
Jun 06, 2022 163.16 164.09 160.68 163.03 4,635,735 +1.41(+0.87%)
Jun 03, 2022 159.66 162.11 158.92 161.62 4,332,646 +1.90(+1.19%)
Jun 02, 2022 158.32 161.27 157.13 159.72 6,483,117 +0.04(+0.03%)
Jun 01, 2022 157.00 161.05 155.39 159.68 7,034,303 +5.05(+3.27%)
May 31, 2022 160.18 161.63 153.18 154.63 10,764,897 -2.41(-1.53%)
May 27, 2022 150.65 157.07 149.63 157.04 5,768,532 +6.03(+3.99%)
May 26, 2022 148.75 152.94 148.71 151.01 7,018,908 +3.37(+2.28%)
May 25, 2022 142.88 147.90 141.63 147.64 6,340,262 +5.71(+4.02%)
May 24, 2022 140.52 142.83 138.42 141.93 6,207,696 -0.46(-0.32%)
May 23, 2022 138.31 142.74 136.57 142.39 6,566,686 +5.61(+4.10%)
May 20, 2022 137.21 138.83 133.31 136.78 5,454,703 +0.81(+0.60%)
May 19, 2022 132.40 138.46 132.40 135.97 6,156,384 -0.06(-0.04%)
May 18, 2022 141.50 141.50 133.46 136.03 6,547,167 -4.63(-3.29%)
May 17, 2022 139.10 141.52 137.47 140.66 6,308,374 +3.98(+2.91%)
May 16, 2022 134.51 138.67 134.08 136.68 8,526,023 +3.05(+2.28%)
May 13, 2022 130.75 134.97 130.75 133.63 6,143,063 +5.44(+4.24%)
May 12, 2022 127.52 130.16 124.51 128.19 8,541,465 -0.28(-0.22%)
May 11, 2022 131.21 135.20 128.22 128.47 7,573,328 +0.61(+0.48%)
May 10, 2022 129.02 132.18 123.47 127.86 8,646,891 +0.62(+0.49%)
May 09, 2022 138.23 138.33 126.53 127.24 12,539,204 -14.64(-10.32%)
May 06, 2022 141.82 142.51 137.48 141.88 6,445,738 +1.83(+1.31%)
May 05, 2022 144.90 145.33 135.93 140.05 8,953,280 -3.74(-2.60%)
May 04, 2022 141.50 144.31 137.38 143.79 10,217,324 +5.59(+4.04%)
May 03, 2022 132.75 139.04 132.65 138.20 7,717,965 +6.20(+4.70%)
May 02, 2022 129.60 132.70 127.29 132.00 13,211,019 +0.19(+0.14%)
Apr 29, 2022 135.57 137.10 130.87 131.81 7,132,852 -3.51(-2.59%)
Apr 28, 2022 132.38 136.91 127.95 135.32 7,977,267 +4.19(+3.20%)
Apr 27, 2022 129.98 132.67 127.03 131.13 6,676,864 +1.89(+1.46%)
Apr 26, 2022 131.46 133.92 129.07 129.24 5,802,965 -1.45(-1.11%)
Apr 25, 2022 128.79 131.71 123.99 130.69 11,515,664 -2.57(-1.93%)
Apr 22, 2022 137.81 140.00 132.41 133.26 8,865,287 -5.76(-4.14%)
Apr 21, 2022 146.98 137.97 139.02 9,178,307 -6.32(-4.35%)
Apr 20, 2022 144.47 146.01 142.54 145.34 5,689,441 +1.96(+1.37%)
Apr 19, 2022 144.06 145.58 142.06 143.38 5,413,204 -2.26(-1.55%)
Apr 18, 2022 144.89 147.20 143.18 145.64 6,369,184 +2.71(+1.90%)
Apr 14, 2022 142.42 144.37 141.55 142.93 4,530,992 +0.34(+0.24%)
Apr 13, 2022 141.35 143.20 138.89 142.59 5,301,791 +3.66(+2.63%)
Apr 12, 2022 139.71 142.63 138.71 138.93 6,150,453 +1.90(+1.39%)
Apr 11, 2022 138.60 138.60 135.10 137.03 6,723,574 -2.86(-2.04%)
Apr 08, 2022 137.36 140.89 137.21 139.89 4,570,892 +3.11(+2.27%)
Apr 07, 2022 137.35 138.69 132.77 136.78 5,782,429 +1.24(+0.91%)
Apr 06, 2022 136.84 138.72 134.31 135.54 5,353,565 -0.14(-0.10%)
Apr 05, 2022 140.04 142.00 135.50 135.68 5,766,602 -3.19(-2.30%)
Apr 04, 2022 140.44 141.49 137.18 138.87 5,569,057 +0.39(+0.28%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.