DOW JONES U.S. OIL & GAS PRODUCERS INDEX
677.37
USD
15.48
2.34 %
22.06.2018 22:59:24
 

Chart

Kursdaten

Kurs 677.37 Eröffnung 661.89
Diff. absolut 15.48 Tages-Hoch 682.95
Diff. % 2.34 % Tages-Tief 661.89
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 434'101'324 Umsatz -
Schlusskurs vom 21.06.2018 661.89 Volatilität in % 17.72
Börse außerbörslich USA Letzter Handel 22.06.2018 / 22:59
Währung USD Aktualisierungsstand 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 6.13 % 705.4 561.1
1 Woche 2.05 % 683.0 659.5
1 Monat -1.90 % 692.1 654.6
3 Monate 14.25 % 705.4 575.4
6 Monate 6.41 % 705.4 561.1
1 Jahr 23.19 % 705.4 528.4
3 Jahre 4.72 % 705.4 447.1
21.00
SMI   13.00
6.13
SMI
 
-5.58
-1.11
SMI  
-8.16
2016 2017 2018

Stammdaten

Dow Jones U.S. Oil & Gas Producers Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
Advantage Oil... 4.10 +0.5 +0.02 710015 4.14 4.10 4.21 3700.00 4.10 4.15 2600.00 +1.49% -24.07%
AltaGas 26.51 +1.0 +0.27 590401 26.35 26.35 26.55 200.00 26.49 26.51 400.00 +1.45% -7.37%
Anadarko Petr... 74.11 +6.7 +4.65 12689507 72.24 71.96 74.72 100.00 74.11 75.00 3000.00 +8.21% +38.16%
Andeavor 135.05 -0.0 -0.01 3040749 136.56 134.69 137.66 400.00 134.70 135.40 400.00 -0.70% +18.11%
Apache Corp 44.76 +0.9 +0.40 5147237 45.97 44.66 46.34 200.00 44.53 44.99 1500.00 +7.57% +6.02%
ARC Resources 13.28 +1.5 +0.20 1224793 13.31 13.19 13.60 900.00 13.27 13.30 900.00 -1.04% -9.97%
Baytex Energy 4.36 +3.3 +0.14 9320350 4.43 4.25 4.43 22400.00 4.33 4.37 27900.00 -14.51% +15.65%
Birchcliff En... 4.59 +3.1 +0.14 869871 4.51 4.51 4.68 10500.00 4.58 4.62 900.00 +0.22% +4.32%
BlackPearl Re... 1.36 +4.6 +0.06 301178 1.32 1.32 1.40 6500.00 1.35 1.39 8400.00 +7.09% +22.52%
BNK Petroleum 0.53 +6.0 +0.03 77500 0.51 0.51 0.54 19000.00 0.52 0.54 10000.00 -11.67% +15.22%
Bonavista Ene... 1.43 +2.9 +0.04 442739 1.43 1.41 1.44 19900.00 1.42 1.43 36600.00 -1.38% -36.44%
Bonterra Ener... 16.39 +3.9 +0.61 94136 16.20 16.10 16.45 300.00 16.32 16.39 3300.00 +2.57% +7.12%
Cabot Oil & G... 23.11 -4.3 -1.05 14376926 24.80 23.05 24.80 200.00 23.12 24.05 1000.00 -1.66% -19.20%
Canadian Natu... 44.17 +5.3 +2.23 3954563 43.13 43.13 44.53 700.00 44.15 44.18 200.00 +7.39% -1.67%
Carrizo Oil &... 27.91 +0.1 +0.02 5938323 29.40 27.44 29.79 200.00 27.00 28.25 2400.00 +6.69% +31.16%
Cenovus Energ... 13.18 +7.7 +0.94 4836004 12.69 12.66 13.20 3900.00 13.17 13.20 11100.00 +8.57% +14.81%
Chesapeake En... 5.05 +3.7 +0.18 51329886 5.05 4.96 5.13 4200.00 5.08 5.09 8200.00 +8.84% +27.53%
Chevron Corp 125.10 +2.0 +2.51 8911771 125.41 124.82 126.57 900.00 124.96 125.20 200.00 +0.85% -0.07%
Cimarex Energ... 97.69 +4.2 +3.92 3710450 97.30 96.00 98.81 100.00 90.11 99.40 300.00 +14.85% -19.93%
Comstock Reso... 10.07 +3.6 +0.35 834704 10.20 9.91 10.30 500.00 9.91 10.13 1200.00 +3.71% +19.03%
Concho Resour... 127.36 +2.3 +2.89 2812839 129.49 126.51 129.55 200.00 126.51 156.00 500.00 +1.29% -15.22%
ConocoPhillip... 67.78 +4.1 +2.67 11074915 67.28 67.25 68.41 100.00 67.80 67.97 900.00 +3.70% +23.48%
Continental R... 66.20 +5.3 +3.35 2668545 66.35 65.50 67.55 1000.00 66.25 66.50 500.00 +8.90% +24.98%
Crescent Poin... 9.60 +5.1 +0.47 3972063 9.47 9.41 9.63 15700.00 9.59 9.61 18300.00 +0.84% +0.21%
Crew Energy 1.96 +3.2 +0.06 1250151 1.98 1.96 2.09 13400.00 1.96 2.01 500.00 -3.92% -37.78%
CVR Energy 36.53 +1.0 +0.37 740033 37.09 36.26 37.25 100.00 36.40 39.00 400.00 -4.60% -1.91%
Denbury Resou... 4.72 +11.3 +0.48 30541101 4.59 4.53 4.87 4000.00 4.68 4.75 2600.00 +23.56% +113.57%
Devon Energy 43.28 +5.2 +2.13 8104612 42.61 42.61 43.85 500.00 43.01 43.30 300.00 +7.53% +4.54%
EnCana Co. 16.97 +4.6 +0.75 3076217 16.81 16.79 17.10 2200.00 16.96 16.98 2500.00 +5.73% +1.19%
Energen Co. 67.25 +5.3 +3.41 1848591 65.70 65.70 67.89 100.00 60.01 70.06 100.00 +7.02% +16.81%
Enerplus 16.48 +6.1 +0.95 1975018 16.00 16.00 16.61 100.00 16.41 16.49 700.00 +8.49% +33.87%
EOG Resources 118.51 +1.6 +1.91 3364827 119.55 118.19 120.95 400.00 118.02 118.87 500.00 +3.79% +9.82%
EQT Corp 53.68 -4.1 -2.27 6729106 56.63 53.43 57.02 100.00 53.40 57.39 200.00 -3.21% -5.69%
EXCO Resource... 0.12 -28.6 -0.05 53878 0.17 0.12 0.17 300.00 0.50 0.72 1000.00 -28.57% -40.48%
Exxon Mobil 81.38 +2.1 +1.69 16707364 81.16 80.92 81.94 300.00 81.30 81.49 500.00 +0.89% -2.70%
Freehold Roya... 12.55 +3.9 +0.47 543556 12.28 12.26 12.57 300.00 12.50 12.58 1700.00 +3.63% -10.68%
FRONTERA ENER... 35.17 +2.4 +0.81 174195 34.55 34.55 35.65 1100.00 35.00 35.47 100.00 -0.96% -11.19%
Gibson Energy 17.60 +1.2 +0.21 210549 17.52 17.52 17.72 200.00 17.57 17.67 300.00 +1.68% -3.19%
Gran Tierra E... 4.29 +1.4 +0.06 610231 4.30 4.29 4.39 300.00 4.29 4.31 2600.00 +1.18% +25.81%
Gulfport Ener... 11.62 +1.8 +0.21 25780859 11.68 11.35 11.71 900.00 11.54 11.64 500.00 +8.60% -8.93%
Hess Corp 64.57 +4.6 +2.86 6864506 63.57 63.29 65.22 1000.00 64.55 64.89 500.00 +7.54% +36.02%
HollyFrontier... 71.19 -1.1 -0.81 5140575 73.74 70.54 74.24 200.00 70.00 71.38 300.00 -1.54% +38.99%
Husky Energy 20.02 +1.8 +0.35 923128 20.11 19.86 20.29 500.00 20.01 20.04 700.00 +0.40% +12.79%
Imperial Oil 43.23 +0.8 +0.33 1466107 43.52 42.91 44.08 300.00 43.22 43.27 200.00 +0.09% +10.20%
Keyera Co. 36.98 +1.1 +0.40 536643 36.85 36.85 37.30 400.00 36.85 37.00 400.00 +3.93% +4.40%
Lightstream R... 0.12 0.0 0.00 207357 0.12 0.10 0.12 113500.00 0.07 0.07 197000.00 0.00% -55.77%
MARATHON OIL 21.48 +7.8 +1.56 19248347 20.94 20.77 21.75 1000.00 21.52 21.54 300.00 +7.45% +26.88%
MEG Energy Co... 10.22 +4.8 +0.47 4691236 10.10 10.09 10.45 100.00 10.15 10.24 1000.00 +7.13% +98.83%
Murphy Oil 34.20 +0.1 +0.04 4746845 35.58 34.07 35.98 100.00 33.98 37.06 100.00 +4.36% +10.14%
Newfield Expl... 30.75 +5.2 +1.52 4518410 30.37 30.37 31.09 100.00 24.15 30.95 200.00 +10.29% -2.47%
Niko Resource... 0.06 +9.1 +0.01 625700 0.06 0.06 0.07 115000.00 0.06 0.07 158000.00 +9.09% +9.09%
Noble Energy 36.08 +3.2 +1.12 6112607 36.15 35.90 36.92 100.00 28.00 36.28 300.00 +6.62% +23.82%
Nuvista Energ... 9.45 +6.4 +0.57 668690 9.05 9.05 9.59 400.00 9.40 9.50 2100.00 +8.62% +17.83%
Oasis Petrole... 13.78 +9.1 +1.15 15254674 13.48 13.30 13.85 200.00 13.82 13.84 900.00 +14.74% +63.85%
Occidental Pe... 83.33 +1.5 +1.24 5699085 84.38 82.87 84.40 300.00 81.85 83.50 1500.00 0.00% +13.13%
Paramount Res... 15.13 +4.3 +0.63 517854 14.80 14.75 15.21 1000.00 15.06 15.13 200.00 -0.07% -22.09%
Parex Resourc... 25.10 +3.7 +0.89 801358 24.89 24.05 25.70 500.00 25.03 25.22 200.00 +4.15% +38.22%
Pengrowth Ene... 0.86 +1.2 +0.01 437342 0.86 0.86 0.89 42000.00 0.86 0.88 29500.00 0.00% -14.00%
Peyto Explora... 10.26 +1.5 +0.15 2160811 10.27 10.09 10.29 1000.00 10.20 10.27 9200.00 -1.91% -31.74%
Phillips 66 112.02 +0.5 +0.57 3049905 113.41 111.81 114.49 500.00 111.60 112.40 500.00 -1.99% +10.75%
Pioneer Natur... 185.65 +4.3 +7.63 3507773 185.00 183.69 186.43 100.00 185.60 186.50 400.00 +0.79% +7.41%
QEP Resources 12.28 +7.5 +0.86 5377486 11.94 11.94 12.48 500.00 11.90 14.00 500.00 +8.87% +28.32%
Quicksilver R... 0.00 +48.1 0.00 560179 0.00 0.00 0.00 300.00 0.15 0.18 100.00 +166.67% 0.00%
Range Resourc... 16.88 +0.2 +0.04 8433567 17.30 16.75 17.39 100.00 15.90 17.44 100.00 +5.63% -1.06%
SM Energy 25.52 +6.7 +1.60 3942793 25.25 24.91 25.71 15000.00 24.00 25.50 100.00 +9.81% +15.58%
Southwestern ... 5.47 +3.8 +0.20 85813785 5.47 5.35 5.53 2000.00 5.45 5.47 500.00 +6.01% -1.97%
Suncor Energy 53.35 +2.2 +1.16 3295833 53.02 53.02 54.12 100.00 53.35 53.37 700.00 +3.23% +15.60%
Sunoco LP 25.18 -0.5 -0.12 275306 25.56 25.15 25.68 200.00 25.20 25.35 400.00 -0.71% -11.34%
Swift Energy 0.22 +1.2 0.00 625474 0.22 0.21 0.22 0.00 0.00 0.00 0.00 +5.58% +139.01%
Tourmaline Oi... 23.48 +0.7 +0.16 761006 23.76 23.28 23.90 200.00 23.34 23.61 200.00 -1.84% +3.07%
Transglobe En... 3.18 +3.9 +0.12 124210 2.96 2.96 3.27 1700.00 3.12 3.21 700.00 +7.43% +67.37%
Valero Energy 112.24 +0.9 +1.02 5120731 113.27 111.71 113.57 500.00 112.01 112.44 100.00 -2.55% +22.12%
Vermilion Ene... 46.45 +3.6 +1.62 874701 45.84 45.84 46.88 100.00 46.31 46.50 6100.00 +4.34% +1.69%
Whiting Petro... 55.46 +9.5 +4.79 9748706 53.66 53.66 56.47 100.00 55.41 55.55 200.00 +18.55% +109.44%
WPX ENERGY 17.97 +4.1 +0.71 14072898 18.96 17.86 18.96 300.00 17.10 20.20 2200.00 +5.27% +27.72%
ZARGON OIL + ... 0.46 +1.1 +0.01 30900 0.46 0.46 0.46 500.00 0.43 0.47 14000.00 -1.09% -1.09%