Italia markets open in 5 hours 41 minutes

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

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
152,10+1,87 (+1,24%)
Alla chiusura: 04:00PM EDT
152,59 +0,49 (+0,32%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024151,30153,64151,30152,10152,103.400.758
03 mag 2024149,45150,78148,44150,23150,233.485.500
02 mag 2024149,48150,26147,81149,06149,063.650.200
01 mag 2024151,01151,46146,72148,07148,075.294.200
30 apr 2024157,22157,35151,27151,43151,434.865.500
29 apr 2024156,62158,26156,62158,01158,011.847.300
26 apr 2024156,01157,25154,90157,02157,021.889.000
25 apr 2024155,75157,37154,41156,86156,863.331.100
24 apr 2024155,21156,35154,12156,21156,212.540.100
23 apr 2024154,05156,08152,80155,48155,482.543.900
22 apr 2024152,79155,82151,33154,40154,403.063.600
19 apr 2024151,18154,36151,18153,23153,233.912.200
18 apr 2024153,34153,90151,09151,63151,633.158.700
17 apr 2024154,09155,50152,22152,96152,963.607.400
16 apr 2024154,44155,12152,02154,14154,143.780.400
15 apr 2024158,03159,09155,02155,45155,453.993.800
12 apr 2024160,81162,49157,07157,98157,985.907.100
11 apr 2024160,88161,21157,82159,87159,876.268.700
10 apr 2024158,80160,75158,33160,41160,414.178.300
09 apr 2024160,06161,03158,62159,87159,872.829.100
08 apr 2024160,45161,35159,18159,70159,702.803.000
05 apr 2024159,76161,13158,33160,59160,593.111.000
04 apr 2024159,41160,29158,46159,14159,144.270.900
03 apr 2024157,85159,33157,35159,10159,102.920.900
02 apr 2024156,63157,66155,41157,13157,133.640.200
01 apr 2024155,45156,29153,79156,00156,003.099.100
28 mar 2024153,45155,33153,15154,93154,933.929.300
27 mar 2024149,99152,79149,67152,71152,712.463.500
26 mar 2024152,60153,17150,32150,38150,383.552.300
25 mar 2024151,43153,25151,32152,29152,292.645.300
22 mar 2024151,41151,92150,05150,63150,632.281.600
21 mar 2024151,12152,00150,43151,60151,603.120.500
20 mar 2024148,83151,30148,32150,84150,842.382.700
19 mar 2024147,34149,92147,34149,67149,673.062.900
18 mar 2024148,28148,50146,60147,76147,762.129.700
18 mar 20240.76 Dividendo
15 mar 2024147,08149,58147,08148,48147,723.682.800
14 mar 2024147,64148,30146,49147,54146,784.023.400
13 mar 2024145,02148,13145,02146,90146,153.609.400
12 mar 2024144,05144,50142,66143,86143,121.799.800
11 mar 2024142,35144,00141,26143,90143,163.034.200
08 mar 2024142,73144,01142,30143,10142,372.870.300
07 mar 2024141,86143,80141,48142,35141,622.146.500
06 mar 2024143,04143,16140,73141,44140,723.031.900
05 mar 2024140,25142,64140,04141,42140,705.021.100
04 mar 2024142,84143,44140,75140,83140,113.796.300
01 mar 2024141,68143,12141,41142,28141,552.819.800
29 feb 2024139,31140,92139,00140,39139,672.119.300
28 feb 2024139,82140,92138,30138,99138,283.705.400
27 feb 2024139,78140,73139,08139,95139,232.287.400
26 feb 2024138,71140,36137,65139,43138,722.345.900
23 feb 2024137,85139,44136,76138,79138,083.226.600
22 feb 2024138,44140,07137,47139,44138,733.450.100
21 feb 2024137,23140,67136,94139,92139,203.391.900
20 feb 2024137,59137,78135,51136,00135,303.454.600
16 feb 2024138,05139,43137,00138,10137,392.661.500
15 feb 2024133,88138,71133,72137,95137,244.096.600
14 feb 2024133,66134,73131,88133,22132,542.722.000
13 feb 2024133,94134,59131,93132,92132,242.712.500
12 feb 2024132,97135,94132,97135,02134,332.425.900
09 feb 2024133,80134,57132,39132,85132,172.894.500
08 feb 2024132,15134,35132,07133,84133,153.298.100
07 feb 2024131,72132,60130,49132,22131,541.847.200
06 feb 2024130,47132,66129,74130,95130,282.954.200
05 feb 2024129,89130,81128,10129,96129,294.070.100
02 feb 2024132,07132,12129,90130,74130,074.646.200
01 feb 2024133,72134,68130,56132,19131,517.822.200
31 gen 2024136,34136,75132,93133,02132,343.273.400
30 gen 2024132,99136,71132,72136,57135,873.939.500
29 gen 2024133,79134,19132,06134,18133,492.448.800
26 gen 2024133,25134,15131,74134,07133,383.812.000
25 gen 2024131,98133,22130,61133,18132,504.313.900
24 gen 2024130,47131,46129,61130,89130,222.717.100
23 gen 2024128,58130,34128,36129,22128,562.804.400
22 gen 2024128,04129,63127,31129,04128,383.777.400
19 gen 2024128,05128,51126,77128,45127,794.246.500
18 gen 2024128,79128,79126,59128,17127,513.657.400
17 gen 2024128,21129,38127,58128,16127,504.446.600
16 gen 2024132,94133,54129,58129,64128,983.111.100
12 gen 2024134,51135,05132,91133,75133,073.846.600
11 gen 2024132,82133,15131,30132,01131,333.837.100
10 gen 2024133,85133,85131,19132,11131,434.287.200
09 gen 2024135,80135,98132,60133,87133,183.704.000
08 gen 2024133,93135,53132,06135,53134,845.195.900
05 gen 2024137,11137,29135,05136,60135,903.571.100
04 gen 2024140,13140,81135,92136,08135,384.049.100
03 gen 2024137,81140,11136,85139,21138,503.997.000
02 gen 2024137,86139,94137,27137,95137,243.555.100
29 dic 2023138,31138,81136,78136,91136,212.509.700
28 dic 2023139,82140,65138,06138,12137,412.149.600
27 dic 2023141,15141,69139,93140,48139,762.282.300
26 dic 2023140,24141,86139,56141,07140,353.428.500
22 dic 2023139,70140,30138,47138,89138,182.886.800
21 dic 2023137,44138,61136,71138,57137,862.481.500
20 dic 2023139,44140,47136,87136,99136,293.850.900
19 dic 2023137,01139,20136,53139,06138,356.146.000
18 dic 2023138,23139,47137,33137,37136,674.387.700
18 dic 20231.036 Dividendo
15 dic 2023137,45137,60135,21136,69134,964.194.900
14 dic 2023134,86137,62134,72137,30135,567.022.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...