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:
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 (%)
Dec 29, 2006 124.74 124.74 123.66 123.73 46,184 -1.56(-1.25%)
Dec 28, 2006 125.19 125.55 124.83 125.29 1,446 -0.23(-0.18%)
Dec 27, 2006 124.64 125.52 123.76 125.52 13,538 +1.07(+0.86%)
Dec 26, 2006 125.74 126.17 123.96 124.44 3,015 -1.20(-0.96%)
Dec 22, 2006 125.81 126.10 125.48 125.65 3,538 -0.49(-0.39%)
Dec 21, 2006 127.43 127.47 125.52 126.13 9,138 -0.88(-0.69%)
Dec 20, 2006 128.99 129.16 126.88 127.01 13,569 -2.02(-1.56%)
Dec 19, 2006 125.68 129.51 125.68 129.03 2,830 +2.37(+1.87%)
Dec 18, 2006 131.30 131.30 126.62 126.65 1,599 -5.23(-3.97%)
Dec 15, 2006 133.09 133.28 131.63 131.89 3,969 -1.69(-1.27%)
Dec 14, 2006 132.47 133.87 132.47 133.58 5,446 +1.75(+1.33%)
Dec 13, 2006 131.24 132.60 131.07 131.82 4,584 +0.65(+0.50%)
Dec 12, 2006 131.59 132.37 130.53 131.17 2,799 -0.65(-0.49%)
Dec 11, 2006 131.24 132.60 131.14 131.82 1,046 -0.52(-0.39%)
Dec 08, 2006 133.35 133.93 132.34 132.34 2,061 -0.81(-0.61%)
Dec 07, 2006 132.86 133.61 132.41 133.15 1,015 -0.75(-0.56%)
Dec 06, 2006 134.23 135.30 133.87 133.90 2,830 -0.13(-0.10%)
Dec 05, 2006 134.71 134.71 133.15 134.03 3,384 +0.62(+0.46%)
Dec 04, 2006 133.77 133.77 132.44 133.41 2,399 -1.04(-0.77%)
Dec 01, 2006 131.69 134.49 131.50 134.45 10,646 +0.46(+0.34%)
Nov 30, 2006 133.54 134.45 133.12 134.00 5,969 +0.78(+0.59%)
Nov 29, 2006 129.45 133.45 129.45 133.22 13,753 +4.45(+3.46%)
Nov 28, 2006 127.56 128.96 127.33 128.77 7,846 +2.66(+2.11%)
Nov 27, 2006 127.40 127.73 126.04 126.10 20,830 -1.14(-0.89%)
Nov 24, 2006 128.02 128.02 127.24 127.24 1,323 -0.10(-0.08%)
Nov 22, 2006 128.02 128.02 125.78 127.34 29,907 -0.55(-0.43%)
Nov 21, 2006 125.97 128.05 125.97 127.89 7,446 +2.89(+2.31%)
Nov 20, 2006 125.71 125.74 124.25 125.00 2,215 -0.78(-0.62%)
Nov 17, 2006 122.69 125.94 122.56 125.78 11,969 +2.47(+2.00%)
Nov 16, 2006 127.56 127.56 123.18 123.31 33,692 -3.84(-3.02%)
Nov 15, 2006 125.19 127.24 125.19 127.14 9,846 +2.44(+1.95%)
Nov 14, 2006 123.83 124.77 123.40 124.70 8,184 +0.75(+0.60%)
Nov 13, 2006 123.31 124.22 123.05 123.96 2,830 -0.29(-0.24%)
Nov 10, 2006 125.03 125.19 123.92 124.25 4,307 -2.15(-1.70%)
Nov 09, 2006 125.58 127.40 125.48 126.39 15,138 +1.50(+1.20%)
Nov 08, 2006 122.20 124.93 122.20 124.90 6,184 +2.08(+1.69%)
Nov 07, 2006 124.48 124.48 122.59 122.82 6,276 -1.40(-1.13%)
Nov 06, 2006 123.50 124.25 123.09 124.22 3,784 +0.45(+0.37%)
Nov 03, 2006 122.79 123.96 122.79 123.76 16,953 +2.83(+2.34%)
Nov 02, 2006 119.86 121.42 119.02 120.93 9,630 +0.75(+0.62%)
Nov 01, 2006 120.97 122.36 119.73 120.19 19,815 -2.21(-1.81%)
Oct 31, 2006 120.25 122.40 119.18 122.40 19,753 +1.59(+1.32%)
Oct 30, 2006 121.88 122.07 120.77 120.80 25,507 -1.76(-1.43%)
Oct 27, 2006 124.48 125.22 122.56 122.56 9,015 -1.69(-1.36%)
Oct 26, 2006 126.07 126.07 123.18 124.25 11,015 -0.75(-0.60%)
Oct 25, 2006 122.53 125.14 122.53 125.00 10,122 +2.08(+1.69%)
Oct 24, 2006 120.71 122.92 120.71 122.92 12,030 +2.89(+2.41%)
Oct 23, 2006 119.28 120.97 119.02 120.02 4,030 -0.33(-0.27%)
Oct 20, 2006 122.23 122.23 119.70 120.35 10,892 -2.11(-1.73%)
Oct 19, 2006 121.13 122.46 120.25 122.46 5,169 +2.86(+2.39%)
Oct 18, 2006 119.76 120.71 119.18 119.60 3,538 -0.26(-0.22%)
Oct 17, 2006 120.77 120.77 118.82 119.86 6,553 -1.56(-1.28%)
Oct 16, 2006 118.79 121.42 118.59 121.42 15,569 +3.45(+2.92%)
Oct 13, 2006 117.00 118.69 116.77 117.98 341,751 +2.14(+1.85%)
Oct 12, 2006 114.24 115.96 114.24 115.83 1,415 +2.53(+2.24%)
Oct 11, 2006 114.73 114.73 112.81 113.30 11,292 -1.62(-1.41%)
Oct 10, 2006 112.61 115.05 112.61 114.92 29,507 +2.41(+2.14%)
Oct 09, 2006 114.47 114.78 112.29 112.52 3,538 -0.55(-0.49%)
Oct 06, 2006 112.13 113.38 111.09 113.07 22,522 +0.13(+0.12%)
Oct 05, 2006 113.10 113.46 111.54 112.94 51,999 +2.24(+2.03%)
Oct 04, 2006 113.33 110.76 106.93 110.70 18,615 +1.62(+1.49%)
Oct 03, 2006 112.94 112.94 108.97 109.07 66,461 -4.48(-3.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.