La bourse est fermée

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

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
157,02+0,16 (+0,10 %)
À la clôture : 04:00PM EDT
156,78 -0,24 (-0,15 %)
Échanges après Bourse : 07:54PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024156,01157,25154,90157,02157,021 888 500
25 avr. 2024155,75157,37154,41156,86156,863 331 100
24 avr. 2024155,21156,35154,12156,21156,212 540 100
23 avr. 2024154,05156,08152,80155,48155,482 543 900
22 avr. 2024152,79155,82151,33154,40154,403 063 600
19 avr. 2024151,18154,36151,18153,23153,233 912 200
18 avr. 2024153,34153,90151,09151,63151,633 158 700
17 avr. 2024154,09155,50152,22152,96152,963 607 400
16 avr. 2024154,44155,12152,02154,14154,143 780 400
15 avr. 2024158,03159,09155,02155,45155,453 993 800
12 avr. 2024160,81162,49157,07157,98157,985 907 100
11 avr. 2024160,88161,21157,82159,87159,876 268 700
10 avr. 2024158,80160,75158,33160,41160,414 178 300
09 avr. 2024160,06161,03158,62159,87159,872 829 100
08 avr. 2024160,45161,35159,18159,70159,702 803 000
05 avr. 2024159,76161,13158,33160,59160,593 111 000
04 avr. 2024159,41160,29158,46159,14159,144 270 900
03 avr. 2024157,85159,33157,35159,10159,102 920 900
02 avr. 2024156,63157,66155,41157,13157,133 640 200
01 avr. 2024155,45156,29153,79156,00156,003 099 100
28 mars 2024153,45155,33153,15154,93154,933 929 300
27 mars 2024149,99152,79149,67152,71152,712 463 500
26 mars 2024152,60153,17150,32150,38150,383 552 300
25 mars 2024151,43153,25151,32152,29152,292 645 300
22 mars 2024151,41151,92150,05150,63150,632 281 600
21 mars 2024151,12152,00150,43151,60151,603 120 500
20 mars 2024148,83151,30148,32150,84150,842 382 700
19 mars 2024147,34149,92147,34149,67149,673 062 900
18 mars 2024148,28148,50146,60147,76147,762 129 700
18 mars 20240.76 Dividende
15 mars 2024147,08149,58147,08148,48147,723 682 800
14 mars 2024147,64148,30146,49147,54146,784 023 400
13 mars 2024145,02148,13145,02146,90146,153 609 400
12 mars 2024144,05144,50142,66143,86143,121 799 800
11 mars 2024142,35144,00141,26143,90143,163 034 200
08 mars 2024142,73144,01142,30143,10142,372 870 300
07 mars 2024141,86143,80141,48142,35141,622 146 500
06 mars 2024143,04143,16140,73141,44140,723 031 900
05 mars 2024140,25142,64140,04141,42140,705 021 100
04 mars 2024142,84143,44140,75140,83140,113 796 300
01 mars 2024141,68143,12141,41142,28141,552 819 800
29 févr. 2024139,31140,92139,00140,39139,672 119 300
28 févr. 2024139,82140,92138,30138,99138,283 705 400
27 févr. 2024139,78140,73139,08139,95139,232 287 400
26 févr. 2024138,71140,36137,65139,43138,722 345 900
23 févr. 2024137,85139,44136,76138,79138,083 226 600
22 févr. 2024138,44140,07137,47139,44138,733 450 100
21 févr. 2024137,23140,67136,94139,92139,203 391 900
20 févr. 2024137,59137,78135,51136,00135,303 454 600
16 févr. 2024138,05139,43137,00138,10137,392 661 500
15 févr. 2024133,88138,71133,72137,95137,244 096 600
14 févr. 2024133,66134,73131,88133,22132,542 722 000
13 févr. 2024133,94134,59131,93132,92132,242 712 500
12 févr. 2024132,97135,94132,97135,02134,332 425 900
09 févr. 2024133,80134,57132,39132,85132,172 894 500
08 févr. 2024132,15134,35132,07133,84133,153 298 100
07 févr. 2024131,72132,60130,49132,22131,541 847 200
06 févr. 2024130,47132,66129,74130,95130,282 954 200
05 févr. 2024129,89130,81128,10129,96129,294 070 100
02 févr. 2024132,07132,12129,90130,74130,074 646 200
01 févr. 2024133,72134,68130,56132,19131,517 822 200
31 janv. 2024136,34136,75132,93133,02132,343 273 400
30 janv. 2024132,99136,71132,72136,57135,873 939 500
29 janv. 2024133,79134,19132,06134,18133,492 448 800
26 janv. 2024133,25134,15131,74134,07133,383 812 000
25 janv. 2024131,98133,22130,61133,18132,504 313 900
24 janv. 2024130,47131,46129,61130,89130,222 717 100
23 janv. 2024128,58130,34128,36129,22128,562 804 400
22 janv. 2024128,04129,63127,31129,04128,383 777 400
19 janv. 2024128,05128,51126,77128,45127,794 246 500
18 janv. 2024128,79128,79126,59128,17127,513 657 400
17 janv. 2024128,21129,38127,58128,16127,504 446 600
16 janv. 2024132,94133,54129,58129,64128,983 111 100
12 janv. 2024134,51135,05132,91133,75133,073 846 600
11 janv. 2024132,82133,15131,30132,01131,333 837 100
10 janv. 2024133,85133,85131,19132,11131,434 287 200
09 janv. 2024135,80135,98132,60133,87133,183 704 000
08 janv. 2024133,93135,53132,06135,53134,845 195 900
05 janv. 2024137,11137,29135,05136,60135,903 571 100
04 janv. 2024140,13140,81135,92136,08135,384 049 100
03 janv. 2024137,81140,11136,85139,21138,503 997 000
02 janv. 2024137,86139,94137,27137,95137,243 555 100
29 déc. 2023138,31138,81136,78136,91136,212 509 700
28 déc. 2023139,82140,65138,06138,12137,412 149 600
27 déc. 2023141,15141,69139,93140,48139,762 282 300
26 déc. 2023140,24141,86139,56141,07140,353 428 500
22 déc. 2023139,70140,30138,47138,89138,182 886 800
21 déc. 2023137,44138,61136,71138,57137,862 481 500
20 déc. 2023139,44140,47136,87136,99136,293 850 900
19 déc. 2023137,01139,20136,53139,06138,356 146 000
18 déc. 2023138,23139,47137,33137,37136,674 387 700
18 déc. 20231.036 Dividende
15 déc. 2023137,45137,60135,21136,69134,964 194 900
14 déc. 2023134,86137,62134,72137,30135,567 022 400
13 déc. 2023130,12132,75129,13132,66130,984 171 900
12 déc. 2023130,49130,64128,33129,44127,805 225 100
11 déc. 2023131,59132,97131,27132,27130,604 059 000
08 déc. 2023131,96132,98131,38132,34130,664 190 500
07 déc. 2023131,79132,33129,86130,72129,074 176 200
06 déc. 2023133,31134,57130,74130,79129,135 247 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...