Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,65+0,01 (+0,01%)
Börsenschluss: 01:00PM EST
154,70 +0,05 (+0,03%)
Nachbörse: 04:27PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022155,28156,70154,33154,65154,651.549.100
23. Nov. 2022155,05156,59153,01154,64154,643.745.500
22. Nov. 2022153,35157,31153,10157,13157,133.349.500
21. Nov. 2022150,73151,58145,18151,00151,008.554.500
18. Nov. 2022152,19154,45148,57153,93153,935.691.200
17. Nov. 2022153,64155,77152,14155,65155,654.664.200
16. Nov. 2022158,52158,75155,15155,98155,983.232.000
15. Nov. 2022157,98161,03156,44160,62160,624.582.800
14. Nov. 2022158,00161,42156,73156,82156,823.799.800
11. Nov. 2022157,55160,91157,11159,14159,144.350.700
10. Nov. 2022152,57154,43149,58154,29154,293.772.600
09. Nov. 2022156,01156,60148,30148,72148,726.230.000
08. Nov. 2022159,98160,01156,64159,19159,193.562.200
07. Nov. 2022156,98161,00156,72160,23160,234.894.800
04. Nov. 2022156,35158,46152,16155,52155,525.618.100
03. Nov. 2022148,13153,58147,42152,57152,574.863.900
02. Nov. 2022153,16154,62148,75149,17149,173.912.500
01. Nov. 2022154,09154,36151,92153,20153,204.158.800
31. Okt. 2022148,13152,95147,75151,29151,295.688.700
28. Okt. 2022151,25152,39145,53149,27149,275.894.100
27. Okt. 2022153,15155,09149,72149,95149,954.255.200
26. Okt. 2022149,42153,13149,42151,18151,185.083.800
25. Okt. 2022147,19149,14145,82148,86148,862.982.700
24. Okt. 2022147,40149,18146,00147,63147,633.415.300
21. Okt. 2022145,46147,71142,76147,59147,595.409.300
20. Okt. 2022147,70149,25143,73144,35144,354.396.600
19. Okt. 2022142,00146,67141,43145,94145,944.624.600
18. Okt. 2022141,82144,22139,33142,30142,305.371.400
17. Okt. 2022140,27142,98139,31140,91140,914.584.900
14. Okt. 2022143,08145,31137,28137,63137,635.012.400
13. Okt. 2022137,05145,75136,83144,83144,836.129.800
12. Okt. 2022137,25140,86135,24139,71139,713.247.600
11. Okt. 2022136,76141,08135,30138,15138,156.083.400
10. Okt. 2022142,99144,84138,63140,01140,014.398.100
07. Okt. 2022144,35146,71141,40142,58142,585.710.000
06. Okt. 2022140,96145,25140,95144,35144,354.024.100
05. Okt. 2022139,75143,45136,45142,28142,287.012.800
04. Okt. 2022136,51140,00135,26139,72139,728.217.100
03. Okt. 2022130,38133,78129,45132,76132,765.527.400
30. Sept. 2022123,26126,70122,10124,72124,724.445.800
29. Sept. 2022124,00124,78120,61124,73124,735.691.000
28. Sept. 2022119,32126,18118,19125,54125,547.533.300
27. Sept. 2022117,05119,91115,98117,81117,816.473.100
26. Sept. 2022117,39119,80114,58114,83114,837.187.800
23. Sept. 2022123,00123,48117,24118,61118,6110.751.200
22. Sept. 2022133,52134,62128,90129,01129,015.150.800
21. Sept. 2022136,63137,39131,23131,26131,264.422.300
20. Sept. 2022134,97135,53131,90134,07134,073.609.400
19. Sept. 2022131,50136,52131,33136,02136,024.951.800
16. Sept. 2022140,09140,39133,98137,22137,228.574.300
15. Sept. 2022143,04143,84140,27141,05141,056.313.400
14. Sept. 2022143,57148,03143,15146,21146,215.283.200
13. Sept. 2022143,06145,49140,61141,23141,236.111.700
12. Sept. 2022145,49146,94143,38145,20145,203.579.700
09. Sept. 2022142,59144,22141,39143,21143,213.644.700
08. Sept. 2022138,69140,24137,53139,37139,373.864.000
07. Sept. 2022137,14139,25135,21137,74137,747.460.400
06. Sept. 2022143,61144,20139,55140,30140,304.883.700
02. Sept. 2022143,73144,28140,66142,40142,406.440.600
01. Sept. 2022141,98142,89138,12139,12139,127.389.800
31. Aug. 2022140,18146,74138,89144,75144,756.307.400
30. Aug. 2022148,11148,11141,62143,30143,309.065.000
29. Aug. 2022147,88153,63147,21150,83150,835.108.900
26. Aug. 2022150,37152,33147,80149,01149,013.891.500
25. Aug. 2022150,57151,18148,29150,41150,414.873.900
24. Aug. 2022147,54149,81146,57149,53149,535.736.000
23. Aug. 2022146,12150,86145,85146,64146,647.048.600
22. Aug. 2022141,48144,32138,27143,44143,447.233.300
19. Aug. 2022143,52144,44141,77142,63142,637.563.200
18. Aug. 2022140,51145,00140,50144,65144,656.283.100
17. Aug. 2022136,09139,86135,58138,60138,605.402.000
16. Aug. 2022138,54140,03134,83136,65136,655.000.900
15. Aug. 2022134,72137,55131,92136,67136,675.055.300
12. Aug. 2022138,16140,34137,04140,25140,254.156.600
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. 2022123,45130,92123,21129,06129,064.519.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...