Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

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

144.32 +1.42 (+0.99%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 143.22 144.36 142.67 142.90 2,471,089 +0.19(+0.13%)
Jun 17, 2024 142.46 143.17 141.17 142.71 3,089,447 -0.03(-0.02%)
Jun 14, 2024 145.00 145.01 142.25 142.74 2,534,785 -2.45(-1.69%)
Jun 13, 2024 146.97 147.32 143.72 145.19 3,175,795 -2.28(-1.55%)
Jun 12, 2024 150.75 151.20 146.91 147.47 2,867,643 -1.81(-1.21%)
Jun 11, 2024 148.12 149.43 146.58 149.28 2,000,028 +0.48(+0.32%)
Jun 10, 2024 146.15 149.38 145.97 148.80 3,142,344 +3.11(+2.13%)
Jun 07, 2024 145.71 147.00 144.65 145.69 2,112,548 -0.88(-0.60%)
Jun 06, 2024 145.80 146.72 145.29 146.57 1,794,801 +0.73(+0.50%)
Jun 05, 2024 146.03 146.49 144.98 145.84 2,465,069 +0.49(+0.34%)
Jun 04, 2024 145.94 146.14 143.94 145.35 4,922,047 -2.27(-1.54%)
Jun 03, 2024 152.65 152.65 146.60 147.62 5,058,783 -4.38(-2.88%)
May 31, 2024 149.66 152.23 149.39 152.00 3,286,989 +3.02(+2.03%)
May 30, 2024 148.46 150.07 148.35 148.98 2,934,338 +0.68(+0.46%)
May 29, 2024 150.81 150.97 147.54 148.30 3,435,502 -2.41(-1.60%)
May 28, 2024 149.04 151.42 149.04 150.71 2,751,256 +2.29(+1.54%)
May 24, 2024 148.82 149.70 148.02 148.42 1,809,103 +0.31(+0.21%)
May 23, 2024 150.76 151.45 147.51 148.11 2,385,409 -1.60(-1.07%)
May 22, 2024 151.19 151.19 148.49 149.71 4,723,881 -2.28(-1.50%)
May 21, 2024 152.02 153.86 151.93 151.99 2,270,264 -1.14(-0.74%)
May 20, 2024 152.46 153.81 152.46 153.13 1,979,695 +0.69(+0.45%)
May 17, 2024 151.21 153.09 150.77 152.44 3,173,665 +1.98(+1.32%)
May 16, 2024 151.09 151.84 150.15 150.46 3,141,519 -0.85(-0.56%)
May 15, 2024 150.75 151.42 148.32 151.31 3,443,328 +0.06(+0.04%)
May 14, 2024 150.11 151.37 149.48 151.25 3,328,478 +1.28(+0.85%)
May 13, 2024 151.00 151.61 149.75 149.97 3,945,338 -0.71(-0.47%)
May 10, 2024 153.48 154.30 150.20 150.68 2,993,006 -2.39(-1.56%)
May 09, 2024 152.04 153.61 151.67 153.07 2,628,117 +1.48(+0.98%)
May 08, 2024 151.01 152.75 150.75 151.59 2,208,222 -0.78(-0.51%)
May 07, 2024 152.08 153.88 152.08 152.37 2,635,451 +0.27(+0.18%)
May 06, 2024 151.30 153.64 151.30 152.10 3,475,660 +1.87(+1.24%)
May 03, 2024 149.45 150.78 148.44 150.23 3,485,727 +1.17(+0.78%)
May 02, 2024 149.48 150.26 147.81 149.06 3,650,316 +0.99(+0.67%)
May 01, 2024 151.01 151.46 146.72 148.07 5,294,025 -3.36(-2.22%)
Apr 30, 2024 157.22 157.35 151.27 151.43 4,865,547 -6.58(-4.16%)
Apr 29, 2024 156.62 158.26 156.62 158.01 1,847,273 +0.99(+0.63%)
Apr 26, 2024 156.01 157.25 154.90 157.02 1,889,010 +0.16(+0.10%)
Apr 25, 2024 155.75 157.37 154.41 156.86 3,328,538 +0.65(+0.42%)
Apr 24, 2024 155.21 156.35 154.12 156.21 2,540,148 +0.73(+0.47%)
Apr 23, 2024 154.05 156.08 152.80 155.48 2,543,856 +1.08(+0.70%)
Apr 22, 2024 152.79 155.82 151.33 154.40 3,063,483 +1.17(+0.76%)
Apr 19, 2024 151.18 154.36 151.18 153.23 3,962,027 +1.60(+1.06%)
Apr 18, 2024 153.34 153.90 151.09 151.63 3,158,612 -1.33(-0.87%)
Apr 17, 2024 154.09 155.50 152.22 152.96 3,606,645 -1.18(-0.77%)
Apr 16, 2024 154.44 155.12 152.02 154.14 3,779,561 -1.31(-0.84%)
Apr 15, 2024 158.03 159.09 155.02 155.45 3,993,801 -2.53(-1.60%)
Apr 12, 2024 160.81 162.49 157.07 157.98 5,908,463 -1.89(-1.18%)
Apr 11, 2024 160.88 161.21 157.82 159.87 6,267,228 -0.54(-0.34%)
Apr 10, 2024 158.80 160.75 158.33 160.41 4,178,302 +0.54(+0.34%)
Apr 09, 2024 160.06 161.03 158.62 159.87 2,829,085 +0.17(+0.11%)
Apr 08, 2024 160.45 161.35 159.18 159.70 2,802,992 -0.89(-0.55%)
Apr 05, 2024 159.76 161.12 158.33 160.59 3,111,364 +1.45(+0.91%)
Apr 04, 2024 159.41 160.29 158.46 159.14 4,270,917 +0.04(+0.03%)
Apr 03, 2024 157.85 159.33 157.35 159.10 2,920,720 +1.97(+1.25%)
Apr 02, 2024 156.63 157.66 155.41 157.13 3,648,037 +1.13(+0.72%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.