Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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: 6:30 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 31, 2008 95.00 97.57 93.89 96.33 605,326 +1.43(+1.51%)
Dec 30, 2008 92.95 95.10 90.32 94.90 730,953 +2.70(+2.93%)
Dec 29, 2008 91.10 92.76 90.09 92.20 514,133 +2.21(+2.46%)
Dec 26, 2008 88.43 90.16 87.63 89.99 152,357 +1.82(+2.06%)
Dec 24, 2008 87.69 88.50 86.42 88.17 211,665 -0.62(-0.70%)
Dec 23, 2008 89.86 90.42 86.97 88.79 391,255 +0.42(+0.48%)
Dec 22, 2008 93.80 94.41 86.71 88.37 569,248 -5.49(-5.85%)
Dec 19, 2008 92.24 96.33 92.07 93.86 589,488 +1.50(+1.62%)
Dec 18, 2008 97.92 97.92 90.90 92.37 726,702 -5.27(-5.39%)
Dec 17, 2008 96.62 100.36 96.40 97.63 1,286,863 -0.07(-0.07%)
Dec 16, 2008 95.13 98.02 94.09 97.70 749,336 +4.36(+4.67%)
Dec 15, 2008 97.50 99.71 91.20 93.34 977,701 -1.72(-1.81%)
Dec 12, 2008 91.03 96.46 90.09 95.06 1,026,027 -1.23(-1.28%)
Dec 11, 2008 98.51 103.09 94.67 96.30 1,002,718 -1.59(-1.63%)
Dec 10, 2008 94.12 99.10 93.70 97.89 646,423 +7.15(+7.88%)
Dec 09, 2008 88.11 93.99 87.39 90.74 490,121 +1.95(+2.20%)
Dec 08, 2008 87.65 90.77 86.26 88.79 762,166 +6.60(+8.03%)
Dec 05, 2008 80.47 82.29 74.39 82.19 606,385 -0.15(-0.18%)
Dec 04, 2008 91.65 92.79 80.24 82.34 851,674 -10.25(-11.07%)
Dec 03, 2008 89.47 92.92 88.21 92.59 727,162 +0.33(+0.35%)
Dec 02, 2008 90.64 93.67 87.75 92.27 803,024 +3.12(+3.50%)
Dec 01, 2008 95.62 97.08 89.02 89.15 418,034 -11.86(-11.74%)
Nov 28, 2008 102.41 102.60 97.37 101.01 185,290 -2.18(-2.11%)
Nov 26, 2008 93.50 103.55 92.59 103.19 642,074 +8.48(+8.96%)
Nov 25, 2008 94.54 96.20 91.29 94.71 729,041 +1.59(+1.71%)
Nov 24, 2008 87.78 96.36 87.36 93.11 403,113 +7.12(+8.28%)
Nov 21, 2008 77.74 86.29 76.51 86.00 860,583 +11.21(+14.99%)
Nov 20, 2008 88.82 88.82 74.43 74.78 592,100 -16.12(-17.73%)
Nov 19, 2008 97.18 99.39 90.87 90.90 427,617 -8.16(-8.23%)
Nov 18, 2008 98.87 100.62 94.41 99.06 244,875 +1.59(+1.63%)
Nov 17, 2008 98.93 102.15 97.31 97.47 188,013 -1.98(-1.99%)
Nov 14, 2008 102.54 105.39 98.38 99.45 488,712 -4.75(-4.55%)
Nov 13, 2008 94.09 104.23 88.50 104.20 586,134 +10.63(+11.36%)
Nov 12, 2008 99.22 100.33 93.31 93.57 255,774 -9.59(-9.29%)
Nov 11, 2008 104.10 105.37 101.08 103.16 260,248 -3.90(-3.64%)
Nov 10, 2008 111.44 111.44 104.42 107.06 306,958 +1.75(+1.67%)
Nov 07, 2008 103.35 106.86 101.69 105.30 242,502 +3.09(+3.02%)
Nov 06, 2008 107.25 108.16 99.61 102.21 391,558 -6.73(-6.18%)
Nov 05, 2008 111.38 115.08 107.84 108.94 321,617 -4.84(-4.26%)
Nov 04, 2008 109.33 115.25 109.20 113.78 463,397 +8.29(+7.86%)
Nov 03, 2008 111.38 111.38 103.45 105.50 108,688 -5.04(-4.56%)
Oct 31, 2008 107.51 114.69 103.63 110.53 252,634 +1.53(+1.40%)
Oct 30, 2008 105.53 109.01 100.69 109.01 178,981 +8.97(+8.97%)
Oct 29, 2008 96.82 105.46 96.45 100.04 396,086 +5.75(+6.10%)
Oct 28, 2008 90.38 94.41 83.17 94.28 247,050 +8.65(+10.09%)
Oct 27, 2008 89.12 93.96 85.54 85.64 380,595 -7.41(-7.96%)
Oct 24, 2008 84.24 94.48 84.24 93.05 223,128 -3.38(-3.51%)
Oct 23, 2008 94.48 99.78 88.12 96.43 420,183 +2.18(+2.31%)
Oct 22, 2008 103.35 103.42 90.90 94.25 324,240 -12.51(-11.72%)
Oct 21, 2008 108.78 111.44 104.59 106.76 351,643 -3.31(-3.01%)
Oct 20, 2008 100.78 110.24 100.78 110.08 283,794 +11.41(+11.56%)
Oct 17, 2008 93.99 106.67 90.38 98.67 520,809 +4.22(+4.47%)
Oct 16, 2008 89.99 94.58 82.55 94.45 354,248 +8.35(+9.70%)
Oct 15, 2008 99.58 100.56 85.61 86.09 355,776 -18.85(-17.96%)
Oct 14, 2008 112.45 115.05 100.85 104.94 486,041 +0.10(+0.09%)
Oct 13, 2008 92.66 105.72 91.03 104.85 271,089 +18.85(+21.92%)
Oct 10, 2008 86.61 92.63 77.42 86.00 336,820 -7.93(-8.44%)
Oct 09, 2008 104.00 109.40 92.74 93.93 311,435 -10.05(-9.67%)
Oct 08, 2008 102.64 114.21 95.58 103.97 595,896 +0.69(+0.67%)
Oct 07, 2008 120.38 120.38 103.29 103.29 371,165 -11.67(-10.15%)
Oct 06, 2008 115.86 116.38 103.12 114.95 466,132 -7.64(-6.23%)
Oct 03, 2008 128.93 135.20 122.04 122.59 434,735 -3.74(-2.96%)
Oct 02, 2008 138.35 138.35 125.52 126.33 215,147 -14.66(-10.40%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.