Mercado abrirá em 4 h 46 min

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

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
156,21+0,73 (+0,47%)
No fechamento: 04:00PM EDT
156,12 -0,09 (-0,06%)
Pós-fechamento: 06:26PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024155,21156,35154,12156,21156,212.540.100
23 de abr. de 2024154,05156,08152,80155,48155,482.543.900
22 de abr. de 2024152,79155,82151,33154,40154,403.063.600
19 de abr. de 2024151,18154,36151,18153,23153,233.912.200
18 de abr. de 2024153,34153,90151,09151,63151,633.158.700
17 de abr. de 2024154,09155,50152,22152,96152,963.607.400
16 de abr. de 2024154,44155,12152,02154,14154,143.780.400
15 de abr. de 2024158,03159,09155,02155,45155,453.993.800
12 de abr. de 2024160,81162,49157,07157,98157,985.907.100
11 de abr. de 2024160,88161,21157,82159,87159,876.268.700
10 de abr. de 2024158,80160,75158,33160,41160,414.178.300
09 de abr. de 2024160,06161,03158,62159,87159,872.829.100
08 de abr. de 2024160,45161,35159,18159,70159,702.803.000
05 de abr. de 2024159,76161,13158,33160,59160,593.111.000
04 de abr. de 2024159,41160,29158,46159,14159,144.270.900
03 de abr. de 2024157,85159,33157,35159,10159,102.920.900
02 de abr. de 2024156,63157,66155,41157,13157,133.640.200
01 de abr. de 2024155,45156,29153,79156,00156,003.099.100
28 de mar. de 2024153,45155,33153,15154,93154,933.929.300
27 de mar. de 2024149,99152,79149,67152,71152,712.463.500
26 de mar. de 2024152,60153,17150,32150,38150,383.552.300
25 de mar. de 2024151,43153,25151,32152,29152,292.645.300
22 de mar. de 2024151,41151,92150,05150,63150,632.281.600
21 de mar. de 2024151,12152,00150,43151,60151,603.120.500
20 de mar. de 2024148,83151,30148,32150,84150,842.382.700
19 de mar. de 2024147,34149,92147,34149,67149,673.062.900
18 de mar. de 2024148,28148,50146,60147,76147,762.129.700
18 de mar. de 20240.76 Dividendo
15 de mar. de 2024147,08149,58147,08148,48147,723.682.800
14 de mar. de 2024147,64148,30146,49147,54146,784.023.400
13 de mar. de 2024145,02148,13145,02146,90146,153.609.400
12 de mar. de 2024144,05144,50142,66143,86143,121.799.800
11 de mar. de 2024142,35144,00141,26143,90143,163.034.200
08 de mar. de 2024142,73144,01142,30143,10142,372.870.300
07 de mar. de 2024141,86143,80141,48142,35141,622.146.500
06 de mar. de 2024143,04143,16140,73141,44140,723.031.900
05 de mar. de 2024140,25142,64140,04141,42140,705.021.100
04 de mar. de 2024142,84143,44140,75140,83140,113.796.300
01 de mar. de 2024141,68143,12141,41142,28141,552.819.800
29 de fev. de 2024139,31140,92139,00140,39139,672.119.300
28 de fev. de 2024139,82140,92138,30138,99138,283.705.400
27 de fev. de 2024139,78140,73139,08139,95139,232.287.400
26 de fev. de 2024138,71140,36137,65139,43138,722.345.900
23 de fev. de 2024137,85139,44136,76138,79138,083.226.600
22 de fev. de 2024138,44140,07137,47139,44138,733.450.100
21 de fev. de 2024137,23140,67136,94139,92139,203.391.900
20 de fev. de 2024137,59137,78135,51136,00135,303.454.600
16 de fev. de 2024138,05139,43137,00138,10137,392.661.500
15 de fev. de 2024133,88138,71133,72137,95137,244.096.600
14 de fev. de 2024133,66134,73131,88133,22132,542.722.000
13 de fev. de 2024133,94134,59131,93132,92132,242.712.500
12 de fev. de 2024132,97135,94132,97135,02134,332.425.900
09 de fev. de 2024133,80134,57132,39132,85132,172.894.500
08 de fev. de 2024132,15134,35132,07133,84133,153.298.100
07 de fev. de 2024131,72132,60130,49132,22131,541.847.200
06 de fev. de 2024130,47132,66129,74130,95130,282.954.200
05 de fev. de 2024129,89130,81128,10129,96129,294.070.100
02 de fev. de 2024132,07132,12129,90130,74130,074.646.200
01 de fev. de 2024133,72134,68130,56132,19131,517.822.200
31 de jan. de 2024136,34136,75132,93133,02132,343.273.400
30 de jan. de 2024132,99136,71132,72136,57135,873.939.500
29 de jan. de 2024133,79134,19132,06134,18133,492.448.800
26 de jan. de 2024133,25134,15131,74134,07133,383.812.000
25 de jan. de 2024131,98133,22130,61133,18132,504.313.900
24 de jan. de 2024130,47131,46129,61130,89130,222.717.100
23 de jan. de 2024128,58130,34128,36129,22128,562.804.400
22 de jan. de 2024128,04129,63127,31129,04128,383.777.400
19 de jan. de 2024128,05128,51126,77128,45127,794.246.500
18 de jan. de 2024128,79128,79126,59128,17127,513.657.400
17 de jan. de 2024128,21129,38127,58128,16127,504.446.600
16 de jan. de 2024132,94133,54129,58129,64128,983.111.100
12 de jan. de 2024134,51135,05132,91133,75133,073.846.600
11 de jan. de 2024132,82133,15131,30132,01131,333.837.100
10 de jan. de 2024133,85133,85131,19132,11131,434.287.200
09 de jan. de 2024135,80135,98132,60133,87133,183.704.000
08 de jan. de 2024133,93135,53132,06135,53134,845.195.900
05 de jan. de 2024137,11137,29135,05136,60135,903.571.100
04 de jan. de 2024140,13140,81135,92136,08135,384.049.100
03 de jan. de 2024137,81140,11136,85139,21138,503.997.000
02 de jan. de 2024137,86139,94137,27137,95137,243.555.100
29 de dez. de 2023138,31138,81136,78136,91136,212.509.700
28 de dez. de 2023139,82140,65138,06138,12137,412.149.600
27 de dez. de 2023141,15141,69139,93140,48139,762.282.300
26 de dez. de 2023140,24141,86139,56141,07140,353.428.500
22 de dez. de 2023139,70140,30138,47138,89138,182.886.800
21 de dez. de 2023137,44138,61136,71138,57137,862.481.500
20 de dez. de 2023139,44140,47136,87136,99136,293.850.900
19 de dez. de 2023137,01139,20136,53139,06138,356.146.000
18 de dez. de 2023138,23139,47137,33137,37136,674.387.700
18 de dez. de 20231.036 Dividendo
15 de dez. de 2023137,45137,60135,21136,69134,964.194.900
14 de dez. de 2023134,86137,62134,72137,30135,567.022.400
13 de dez. de 2023130,12132,75129,13132,66130,984.171.900
12 de dez. de 2023130,49130,64128,33129,44127,805.225.100
11 de dez. de 2023131,59132,97131,27132,27130,604.059.000
08 de dez. de 2023131,96132,98131,38132,34130,664.190.500
07 de dez. de 2023131,79132,33129,86130,72129,074.176.200
06 de dez. de 2023133,31134,57130,74130,79129,135.247.200
05 de dez. de 2023137,78138,22134,35134,41132,714.242.700
04 de dez. de 2023137,76139,10136,95137,43135,694.556.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...