Deutsche Märkte geschlossen

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
140,25+1,28 (+0,92%)
Börsenschluss: 04:00PM EDT
140,36 +0,11 (+0,08%)
Nachbörse: 07:56PM EDT
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022138,16140,34137,04140,25140,254.154.300
11. Aug. 2022136,63140,43136,14138,97138,976.052.000
10. Aug. 2022131,21133,79128,41133,30133,305.632.500
09. Aug. 2022131,05133,52129,98131,09131,094.099.100
08. Aug. 2022129,26131,26128,52129,55129,553.989.000
05. Aug. 2022123,45130,92123,21129,06129,064.518.000
04. Aug. 2022129,75131,04124,82125,21125,216.737.600
03. Aug. 2022136,19136,36129,02131,33131,335.833.900
02. Aug. 2022133,64136,40132,18134,72134,724.261.800
01. Aug. 2022133,72135,07130,91134,07134,074.933.900
29. Juli 2022135,61138,18134,68137,02137,024.626.400
28. Juli 2022133,49135,33129,14132,60132,604.451.400
27. Juli 2022128,10132,67126,85131,99131,995.359.400
26. Juli 2022130,00130,77125,30127,00127,004.526.800
25. Juli 2022123,54128,05121,58127,90127,905.403.100
22. Juli 2022124,58126,00120,64121,26121,264.835.000
21. Juli 2022123,64124,47119,87123,96123,967.728.100
20. Juli 2022122,63127,95121,98127,56127,566.335.900
19. Juli 2022119,12124,39118,81124,03124,035.800.300
18. Juli 2022119,38121,67118,70119,34119,346.729.700
15. Juli 2022115,96116,17113,00115,99115,997.455.400
14. Juli 2022110,59113,23108,62113,19113,198.374.600
13. Juli 2022112,39117,48112,39115,19115,196.069.200
12. Juli 2022112,99115,29111,61114,24114,247.062.600
11. Juli 2022117,02118,89114,84117,01117,015.970.200
08. Juli 2022120,14120,98116,42118,43118,435.592.200
07. Juli 2022115,69119,93115,37118,77118,778.833.500
06. Juli 2022112,86115,82108,00112,38112,3810.711.400
05. Juli 2022117,53118,03111,33114,31114,3111.748.400
01. Juli 2022120,86121,77116,19120,92120,926.302.400
30. Juni 2022120,70123,92118,13119,48119,489.710.700
29. Juni 2022132,69133,56123,39124,02124,028.148.800
28. Juni 2022131,09132,85127,93130,93130,939.964.100
27. Juni 2022124,04128,53122,75127,57127,5710.155.000
24. Juni 2022122,74125,73120,44121,99121,9913.063.100
23. Juni 2022126,96127,82117,52120,54120,5416.082.100
22. Juni 2022127,14130,09125,14126,00126,0011.927.100
21. Juni 2022132,00135,81131,54134,03134,039.262.000
17. Juni 2022139,00139,76127,59129,51129,5115.625.500
16. Juni 2022144,80146,63138,37139,68139,6810.110.900
15. Juni 2022151,48153,10145,56149,15149,157.303.200
14. Juni 2022156,48157,30148,31151,39151,399.080.900
13. Juni 2022156,00156,86148,59152,54152,549.900.500
10. Juni 2022163,14166,16159,63162,68162,687.123.000
09. Juni 2022166,00168,69163,67165,48165,485.563.100
08. Juni 2022170,25170,62166,09167,70167,706.488.900
07. Juni 2022162,39169,27161,92169,15169,154.693.100
06. Juni 2022163,16164,09160,68163,03163,034.636.400
03. Juni 2022159,66162,11158,92161,62161,624.332.600
02. Juni 2022158,32161,27157,13159,72159,726.483.300
01. Juni 2022157,00161,05155,39159,68159,687.035.700
31. Mai 2022160,18161,63153,18154,63154,6310.766.000
27. Mai 2022150,65157,35149,63157,04157,045.768.500
26. Mai 2022148,75152,94148,71151,01151,016.669.600
25. Mai 2022142,88147,90141,63147,64147,646.340.700
24. Mai 2022140,52142,83138,42141,93141,936.208.700
23. Mai 2022138,31142,74136,57142,39142,396.569.100
20. Mai 2022137,21138,83133,31136,78136,785.457.900
19. Mai 2022132,40138,46132,40135,97135,976.157.500
18. Mai 2022141,50141,50133,46136,03136,036.548.200
17. Mai 2022139,10141,52137,47140,66140,666.309.400
16. Mai 2022134,51138,67134,08136,68136,688.527.000
13. Mai 2022130,75134,97130,75133,63133,636.143.100
12. Mai 2022127,52130,16124,51128,19128,197.486.500
11. Mai 2022131,21135,20128,22128,47128,477.574.000
10. Mai 2022129,02132,18123,47127,86127,868.649.200
09. Mai 2022138,23138,33126,53127,24127,2412.550.500
06. Mai 2022141,82142,51137,48141,88141,886.445.700
05. Mai 2022144,90145,33135,93140,05140,058.953.500
04. Mai 2022141,50144,31137,38143,79143,7910.198.800
03. Mai 2022132,75139,04132,65138,20138,207.718.500
02. Mai 2022129,60132,70127,29132,00132,0013.212.200
29. Apr. 2022135,57137,10130,87131,81131,817.132.800
28. Apr. 2022132,38136,91127,95135,32135,327.976.100
27. Apr. 2022129,98132,67127,03131,13131,136.677.800
26. Apr. 2022131,46133,92129,07129,24129,245.803.600
25. Apr. 2022128,79131,71123,99130,69130,6911.519.200
22. Apr. 2022137,81140,00132,41133,26133,268.865.300
21. Apr. 2022146,98147,67137,97139,02139,029.181.400
20. Apr. 2022144,47146,01142,54145,34145,345.692.000
19. Apr. 2022144,06145,58142,06143,38143,385.415.800
18. Apr. 2022144,89147,20143,18145,64145,646.369.800
14. Apr. 2022142,42144,37141,55142,93142,934.531.000
13. Apr. 2022141,35143,20138,89142,59142,595.304.600
12. Apr. 2022139,71142,63138,71138,93138,936.151.500
11. Apr. 2022138,60138,60135,10137,03137,036.724.700
08. Apr. 2022137,36140,89137,21139,89139,894.570.900
07. Apr. 2022137,35138,69132,77136,78136,785.781.700
06. Apr. 2022136,84138,72134,31135,54135,545.356.000
05. Apr. 2022140,04142,00135,50135,68135,685.768.100
04. Apr. 2022140,44141,49137,18138,87138,875.570.500
01. Apr. 2022135,10138,76134,79138,48138,485.415.200
31. März 2022135,10139,16134,47134,55134,557.454.100
30. März 2022137,13139,75135,66136,50136,505.901.400
29. März 2022131,37135,35129,70135,29135,297.849.600
28. März 2022135,21136,02133,52135,13135,136.888.600
25. März 2022131,85138,91131,67138,60138,608.127.600
24. März 2022131,17133,27130,49132,31132,313.951.400
23. März 2022130,61132,00129,46130,85130,855.471.500
22. März 2022129,00129,98126,03128,18128,184.451.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...