Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,05+0,30 (+0,44%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 202165,8368,1165,2068,0568,056.178.159
21. Jan. 202169,8670,4466,4867,7567,757.828.300
20. Jan. 202171,2371,4969,2670,1170,116.869.400
19. Jan. 202170,7171,2969,6170,5070,507.725.500
15. Jan. 202170,6270,7468,3169,2769,2710.497.200
14. Jan. 202169,9672,4769,8271,7171,7110.580.500
13. Jan. 202170,5070,5668,8569,3469,349.526.300
12. Jan. 202167,6570,7867,6570,6270,6213.143.800
11. Jan. 202163,9266,9963,2466,8866,887.254.300
08. Jan. 202167,1767,2064,9865,5065,509.401.700
07. Jan. 202165,9667,3865,2666,5366,537.011.300
06. Jan. 202163,4665,8163,0065,2665,2612.951.700
05. Jan. 202159,7864,5259,7062,8262,8216.053.900
04. Jan. 202159,3160,2458,0359,0359,036.754.700
31. Dez. 202058,9759,3058,3458,5058,504.656.800
30. Dez. 202057,3659,5457,2859,3259,326.178.000
29. Dez. 202058,4758,7457,0457,3957,395.059.300
28. Dez. 202059,4159,7357,7757,9257,925.389.700
24. Dez. 202059,9359,9358,4159,0059,003.547.500
23. Dez. 202057,9860,7457,9059,8759,877.148.600
22. Dez. 202058,1558,6557,1657,2957,294.864.500
21. Dez. 202056,5558,8655,9458,2958,296.896.600
21. Dez. 20200.301 Dividende
18. Dez. 202060,4760,8759,0359,6259,326.370.100
17. Dez. 202060,8761,1559,7160,4160,115.133.700
16. Dez. 202061,4661,5060,1160,4160,1110.722.300
15. Dez. 202060,7061,4059,4361,2360,9210.051.400
14. Dez. 202063,7763,9559,7659,9559,6511.379.800
11. Dez. 202063,4063,4461,3262,4862,168.089.300
10. Dez. 202060,4864,0960,2263,7063,3812.307.400
09. Dez. 202060,8062,1259,1960,3060,0014.955.900
08. Dez. 202058,4860,7258,2859,8759,5711.495.000
07. Dez. 202060,0560,4158,5358,9758,6712.483.500
04. Dez. 202057,6061,0657,5761,0060,6916.425.300
03. Dez. 202055,8857,2854,8656,2555,9710.219.400
02. Dez. 202053,6056,9753,2855,5455,2612.469.100
01. Dez. 202055,6556,1053,6253,8053,539.218.700
30. Nov. 202057,1757,3853,9054,0653,7910.399.600
27. Nov. 202058,3558,8657,3057,8857,595.351.900
25. Nov. 202058,9859,4557,6458,7258,427.127.500
24. Nov. 202058,6060,0158,2359,6259,3213.196.500
23. Nov. 202052,9956,8352,9556,7056,4112.151.500
20. Nov. 202052,3752,8451,6852,0651,804.847.200
19. Nov. 202051,0052,7250,4252,5752,306.711.300
18. Nov. 202052,9753,9951,3051,3351,078.874.800
17. Nov. 202050,8852,5050,1452,4652,207.071.900
16. Nov. 202051,0951,8149,9051,6251,3610.971.700
13. Nov. 202046,7849,1146,6748,8648,617.449.000
12. Nov. 202047,4548,3845,8846,3446,119.660.300
11. Nov. 202049,3449,4347,8048,2848,046.351.500
10. Nov. 202047,7948,7046,5948,6448,3910.223.600
09. Nov. 202045,0248,1544,9847,1646,9220.250.900
06. Nov. 202041,8042,4240,4640,5940,395.919.300
05. Nov. 202041,6342,9741,4041,8841,675.252.400
04. Nov. 202041,9342,6540,5841,6541,4410.271.800
03. Nov. 202043,1043,3741,4041,8041,598.219.300
02. Nov. 202041,0542,7539,8042,1541,948.623.600
30. Okt. 202040,2740,8239,4540,5840,388.166.800
29. Okt. 202038,9740,7838,3940,6640,457.566.000
28. Okt. 202040,5540,9739,6039,6539,4511.327.300
27. Okt. 202042,5742,6941,7942,0241,815.521.800
26. Okt. 202044,0844,1542,1342,5442,337.217.800
23. Okt. 202044,9745,5244,3644,9244,695.873.500
22. Okt. 202042,6444,8642,4644,7744,549.637.500
21. Okt. 202043,4443,8442,5142,5442,337.146.300
20. Okt. 202043,0544,1642,5643,5843,365.159.300
19. Okt. 202043,8444,0442,6342,6742,458.309.900
16. Okt. 202044,8944,9643,5143,5643,344.668.100
15. Okt. 202043,3245,0642,8845,0244,795.028.900
14. Okt. 202044,1045,6544,0844,0943,875.416.200
13. Okt. 202044,9645,2843,8543,8843,663.645.300
12. Okt. 202044,6445,1743,8944,9544,723.566.600
09. Okt. 202045,9146,3144,4444,8544,625.755.100
08. Okt. 202043,9745,5943,7245,5545,326.057.100
07. Okt. 202042,8743,8042,6043,6643,444.846.400
06. Okt. 202044,2644,8542,3542,4642,258.053.600
05. Okt. 202042,4543,5542,1043,4943,275.971.200
02. Okt. 202039,2542,0539,1541,6241,416.572.400
01. Okt. 202041,5641,8140,4340,6740,468.618.600
30. Sept. 202042,4543,0541,8242,0741,866.617.300
29. Sept. 202043,5443,5841,5742,4542,247.100.300
28. Sept. 202043,3044,3042,7143,7643,547.533.500
25. Sept. 202042,3842,7441,7742,3942,185.724.000
24. Sept. 202042,5043,9541,4742,9042,688.616.800
23. Sept. 202045,2545,5842,5642,6042,387.380.300
22. Sept. 202045,3846,2944,8544,9544,729.798.900
21. Sept. 202045,6845,8244,3745,3245,097.954.900
21. Sept. 20200.378 Dividende
18. Sept. 202047,6048,0546,8547,5246,907.361.100
17. Sept. 202046,4547,5646,1047,5446,927.105.500
16. Sept. 202045,7448,3545,3347,4546,8315.121.700
15. Sept. 202045,9046,2345,1145,2344,647.405.600
14. Sept. 202044,9145,9244,4645,4344,845.730.600
11. Sept. 202044,6744,9844,0044,6144,036.816.200
10. Sept. 202047,1047,1844,4244,4543,8711.661.100
09. Sept. 202047,2047,4846,3647,1046,496.345.800
08. Sept. 202048,1948,5346,2646,6146,019.909.400
04. Sept. 202049,9550,4748,5549,4548,817.892.800
03. Sept. 202049,6250,8749,2049,5048,868.042.500
02. Sept. 202051,2251,2249,8549,9349,2810.420.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...