기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SPDR S&P Oil and Gas Exploration and Production | XOP | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
149.48 | 147.81 | 150.26 | 148.07 |
XOP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 155.75 | 158.26 | 146.72 | 152.80 | 3,322,190 | -6.35 | -4.08% |
1개월 | 159.41 | 162.49 | 146.72 | 155.94 | 3,534,130 | -10.01 | -6.28% |
3개월 | 132.15 | 162.49 | 131.88 | 148.59 | 3,176,240 | 17.25 | 13.05% |
6개월 | 144.74 | 162.49 | 126.59 | 141.04 | 3,678,036 | 4.66 | 3.22% |
1년 | 124.30 | 162.49 | 115.89 | 138.72 | 4,005,669 | 25.10 | 20.19% |
3년 | 81.33 | 170.62 | 71.48 | 121.75 | 5,847,102 | 68.07 | 83.70% |
5년 | 29.52 | 170.62 | 7.37 | 58.15 | 11,137,632 | 119.88 | 406.10% |
XOP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 148.07 | -3.36 | -2.22% | 151.01 | 151.46 | 146.72 | 5,080,214 |
01 5월(5) 2024 | 151.43 | -6.58 | -4.16% | 157.22 | 157.35 | 151.27 | 4,643,533 |
30 4월(4) 2024 | 158.01 | 0.99 | 0.63% | 156.62 | 158.26 | 156.62 | 1,803,441 |
27 4월(4) 2024 | 157.02 | 0.16 | 0.10% | 156.01 | 157.2538 | 154.90 | 1,827,863 |
26 4월(4) 2024 | 156.86 | 0.65 | 0.42% | 155.75 | 157.37 | 154.41 | 3,255,897 |
25 4월(4) 2024 | 156.21 | 0.73 | 0.47% | 155.21 | 156.35 | 154.12 | 2,517,363 |
24 4월(4) 2024 | 155.48 | 1.08 | 0.70% | 154.05 | 156.08 | 152.80 | 2,479,297 |
23 4월(4) 2024 | 154.40 | 1.17 | 0.76% | 152.79 | 155.82 | 151.33 | 2,950,776 |
20 4월(4) 2024 | 153.23 | 1.60 | 1.06% | 151.18 | 154.36 | 151.18 | 3,882,070 |
19 4월(4) 2024 | 151.63 | -1.33 | -0.87% | 153.34 | 153.90 | 151.09 | 3,089,375 |
18 4월(4) 2024 | 152.96 | -1.18 | -0.77% | 154.09 | 155.50 | 152.22 | 3,552,946 |
17 4월(4) 2024 | 154.14 | -1.31 | -0.84% | 154.44 | 155.12 | 152.02 | 3,610,584 |
16 4월(4) 2024 | 155.45 | -2.53 | -1.60% | 158.03 | 159.09 | 155.02 | 3,993,800 |
13 4월(4) 2024 | 157.98 | -1.89 | -1.18% | 160.81 | 162.49 | 157.07 | 5,841,672 |
12 4월(4) 2024 | 159.87 | -0.54 | -0.34% | 160.88 | 161.21 | 157.82 | 5,235,051 |
11 4월(4) 2024 | 160.41 | 0.54 | 0.34% | 158.80 | 160.75 | 158.33 | 4,178,293 |
10 4월(4) 2024 | 159.87 | 0.17 | 0.11% | 160.06 | 161.03 | 158.615 | 2,736,913 |
09 4월(4) 2024 | 159.70 | -0.89 | -0.55% | 160.45 | 161.35 | 159.18 | 2,748,512 |
06 4월(4) 2024 | 160.59 | 1.45 | 0.91% | 159.76 | 161.125 | 158.33 | 3,052,829 |
05 4월(4) 2024 | 159.14 | 0.04 | 0.03% | 159.41 | 160.29 | 158.46 | 4,202,164 |
04 4월(4) 2024 | 159.10 | 1.97 | 1.25% | 157.85 | 159.33 | 157.35 | 2,752,486 |
03 4월(4) 2024 | 157.13 | 1.13 | 0.72% | 156.63 | 157.66 | 155.41 | 3,593,745 |