Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

152.00 +3.02 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 136.23 137.99 135.58 137.01 1,927,834 +1.07(+0.79%)
Mar 30, 2010 136.36 136.36 134.76 135.94 1,071,816 +0.16(+0.12%)
Mar 29, 2010 133.33 136.13 133.11 135.77 1,237,878 +3.51(+2.66%)
Mar 26, 2010 133.89 134.12 131.16 132.26 2,256,347 -0.98(-0.73%)
Mar 25, 2010 138.54 138.90 133.04 133.24 2,349,171 -4.06(-2.96%)
Mar 24, 2010 136.65 138.25 135.90 137.30 1,232,018 -0.23(-0.17%)
Mar 23, 2010 135.64 137.53 135.61 137.53 1,451,029 +2.08(+1.54%)
Mar 22, 2010 133.99 135.90 133.27 135.45 1,587,342 -0.72(-0.53%)
Mar 19, 2010 138.18 138.60 133.92 136.16 2,037,876 -1.80(-1.30%)
Mar 18, 2010 142.12 142.22 137.54 137.96 1,964,994 -4.03(-2.84%)
Mar 17, 2010 141.83 142.90 141.57 141.99 949,084 +0.55(+0.39%)
Mar 16, 2010 140.89 141.60 139.85 141.44 1,247,896 +1.04(+0.74%)
Mar 15, 2010 139.17 140.43 139.02 140.40 1,308,158 -1.59(-1.12%)
Mar 12, 2010 142.38 142.81 141.08 141.99 1,291,750 +0.32(+0.23%)
Mar 11, 2010 141.38 142.45 141.02 141.67 1,009,609 +0.23(+0.16%)
Mar 10, 2010 139.07 141.83 139.07 141.44 1,475,178 +2.24(+1.61%)
Mar 09, 2010 138.00 140.08 137.83 139.20 1,592,906 +0.78(+0.56%)
Mar 08, 2010 139.72 139.91 138.00 138.42 693,055 -0.65(-0.47%)
Mar 05, 2010 137.80 139.41 137.80 139.07 926,380 +2.66(+1.95%)
Mar 04, 2010 137.67 138.16 135.62 136.40 1,043,821 -1.14(-0.83%)
Mar 03, 2010 136.83 138.39 136.83 137.54 739,085 +1.07(+0.79%)
Mar 02, 2010 135.98 137.59 135.79 136.47 862,499 +1.17(+0.86%)
Mar 01, 2010 134.26 135.56 134.26 135.30 1,002,145 +1.95(+1.46%)
Feb 26, 2010 133.19 134.23 132.41 133.35 922,676 +0.58(+0.44%)
Feb 25, 2010 130.26 133.15 129.51 132.76 1,389,866 +0.26(+0.20%)
Feb 24, 2010 131.53 133.15 131.11 132.50 1,037,199 +1.30(+0.99%)
Feb 23, 2010 134.19 134.26 131.07 131.20 1,087,401 -3.31(-2.46%)
Feb 22, 2010 138.13 138.22 134.13 134.52 943,316 -2.92(-2.13%)
Feb 19, 2010 136.44 137.74 135.85 137.44 1,092,296 +0.75(+0.55%)
Feb 18, 2010 135.69 136.96 135.33 136.70 1,087,134 +0.65(+0.48%)
Feb 17, 2010 137.09 137.54 134.97 136.05 1,156,567 -0.62(-0.45%)
Feb 16, 2010 134.39 136.79 134.39 136.66 1,011,636 +4.06(+3.06%)
Feb 12, 2010 130.26 132.60 132.60 132.60 978,238 +0.49(+0.37%)
Feb 11, 2010 129.45 132.34 129.12 132.11 1,172,945 +2.34(+1.80%)
Feb 10, 2010 129.90 130.55 127.14 129.77 1,707,677 -0.32(-0.25%)
Feb 09, 2010 129.58 131.79 128.57 130.10 1,512,039 +2.63(+2.07%)
Feb 08, 2010 128.08 129.97 126.82 127.47 1,151,238 -0.85(-0.66%)
Feb 05, 2010 128.41 128.83 124.02 128.31 2,113,038 +0.16(+0.13%)
Feb 04, 2010 132.99 133.06 128.15 128.15 1,421,981 -5.98(-4.46%)
Feb 03, 2010 136.08 136.50 133.97 134.13 993,576 -2.24(-1.64%)
Feb 02, 2010 134.32 136.92 132.80 136.37 765,823 +4.37(+3.31%)
Feb 01, 2010 130.13 133.80 129.84 132.00 931,367 +3.75(+2.93%)
Jan 29, 2010 132.08 134.00 128.05 128.25 1,749,573 -3.19(-2.42%)
Jan 28, 2010 133.22 134.00 129.32 131.43 1,420,276 -1.33(-1.00%)
Jan 27, 2010 133.77 134.91 130.62 132.76 1,656,703 -1.04(-0.78%)
Jan 26, 2010 135.07 135.90 133.09 133.80 915,193 -1.98(-1.46%)
Jan 25, 2010 135.49 137.35 135.17 135.79 1,013,878 +1.20(+0.89%)
Jan 22, 2010 137.28 138.06 134.10 134.58 1,633,197 -2.89(-2.10%)
Jan 21, 2010 139.39 140.82 137.12 137.48 926,997 -1.98(-1.42%)
Jan 20, 2010 139.46 139.62 137.90 139.46 425,797 -1.33(-0.95%)
Jan 19, 2010 139.75 140.99 138.87 140.79 711,612 +1.04(+0.74%)
Jan 15, 2010 141.02 139.75 139.75 139.75 723,163 -1.23(-0.88%)
Jan 14, 2010 140.17 141.47 139.39 140.99 1,221,344 +1.30(+0.93%)
Jan 13, 2010 138.52 139.87 135.72 139.69 1,129,946 +1.40(+1.01%)
Jan 12, 2010 139.75 139.82 137.70 138.29 790,335 -3.35(-2.36%)
Jan 11, 2010 144.63 145.02 140.27 141.64 888,811 -1.59(-1.11%)
Jan 08, 2010 141.60 143.26 140.37 143.23 685,513 +1.11(+0.78%)
Jan 07, 2010 142.55 142.55 140.21 142.12 730,267 -0.84(-0.59%)
Jan 06, 2010 141.25 143.46 140.50 142.97 1,133,316 +1.59(+1.13%)
Jan 05, 2010 140.47 142.02 139.72 141.38 1,850,254 +1.17(+0.83%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.