DOW JONES U.S. OIL & GAS PRODUCERS INDEX
685.22
USD
5.78
0.85 %
21.09.2018 23:45:41
 

Chart

Kursdaten

Kurs 685.22 Eröffnung 679.44
Diff. absolut 5.78 Tages-Hoch 686.94
Diff. % 0.85 % Tages-Tief 678.68
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 324'714'931 Umsatz -
Schlusskurs vom 20.09.2018 679.44 Volatilität in % 18.38
Börse außerbörslich USA Letzter Handel 21.09.2018 / 23:45
Währung USD Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.36 % 705.4 561.1
1 Woche 2.16 % 686.9 670.2
1 Monat 4.14 % 686.9 646.6
3 Monate 3.52 % 704.1 642.6
6 Monate 13.39 % 705.4 575.4
1 Jahr 18.27 % 705.4 561.1
3 Jahre 28.99 % 705.4 447.1
21.00
SMI   13.00
7.36
SMI
 
-5.58
-1.11
SMI  
-4.12
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... 3.28 +2.5 +0.08 898990 3.22 3.21 3.29 1200.00 3.22 3.36 1000.00 -1.20% -39.26%
AltaGas 22.35 +5.9 +1.24 8714358 21.05 20.65 22.36 100.00 21.90 22.40 2300.00 -2.19% -21.91%
Anadarko Petr... 64.64 +1.2 +0.78 5139520 64.10 63.85 65.45 200.00 53.00 90.50 100.00 +2.59% +20.51%
Andeavor 154.73 +1.4 +2.17 2461427 153.03 152.66 155.92 600.00 129.90 154.99 400.00 -0.87% +35.32%
Apache Corp 45.96 +0.6 +0.29 5069854 46.01 45.60 46.61 500.00 44.58 48.60 100.00 +1.10% +8.86%
ARC Resources 13.63 +2.2 +0.29 6755170 13.41 13.29 13.63 100.00 13.35 13.65 3000.00 +1.87% -7.59%
Baytex Energy 3.46 -0.9 -0.03 6100754 3.51 3.46 3.58 11000.00 3.45 3.49 15700.00 -3.08% -8.22%
Birchcliff En... 4.56 +0.9 +0.04 2209560 4.54 4.51 4.62 900.00 4.52 4.68 300.00 +4.35% +3.64%
BlackPearl Re... 1.18 0.0 0.00 65223 1.22 1.18 1.22 3000.00 1.17 1.23 4000.00 -2.48% +6.31%
BNK Petroleum 0.41 +1.2 +0.01 29200 0.41 0.41 0.41 4500.00 0.39 0.42 1000.00 0.00% -10.87%
Bonavista Ene... 1.32 -1.5 -0.02 634628 1.34 1.29 1.34 1000.00 1.28 1.36 7300.00 -1.49% -41.33%
Bonterra Ener... 18.18 +1.6 +0.29 100634 17.88 17.88 18.22 100.00 17.50 18.20 3200.00 -0.16% +18.82%
Cabot Oil & G... 23.21 +1.4 +0.31 11794839 22.98 22.64 23.32 400.00 21.00 33.71 100.00 +5.89% -18.85%
Canadian Natu... 41.89 +0.3 +0.12 13599528 41.97 41.70 42.36 100.00 41.85 42.30 2000.00 +1.06% -6.75%
Carrizo Oil &... 25.62 +1.6 +0.40 2560031 25.44 25.11 25.79 100.00 21.40 26.49 100.00 +8.51% +20.39%
Cenovus Energ... 12.06 +1.4 +0.17 6162602 11.95 11.87 12.17 200.00 11.85 12.11 600.00 +4.42% +5.05%
Chesapeake En... 4.44 +0.7 +0.03 31025602 4.43 4.40 4.51 100.00 3.69 5.69 100.00 +11.00% +12.12%
Chevron Corp 121.13 +1.4 +1.71 13703596 119.91 119.41 121.25 500.00 119.80 140.00 400.00 +3.19% -3.24%
Cimarex Energ... 92.34 +2.1 +1.90 1593469 90.85 90.16 92.58 1400.00 92.32 94.20 400.00 +0.71% -24.32%
Comstock Reso... 8.95 +3.5 +0.30 357176 8.68 8.60 9.03 500.00 7.50 9.90 500.00 +9.28% +5.79%
Concho Resour... 142.88 -0.0 -0.05 4494081 144.19 142.27 145.03 100.00 120.15 152.00 1300.00 +1.25% -4.89%
ConocoPhillip... 76.28 +1.2 +0.92 15114344 75.54 75.36 76.66 400.00 44.44 79.00 300.00 +3.78% +38.97%
Continental R... 62.23 +0.8 +0.48 1429286 61.95 61.60 62.84 100.00 57.01 64.80 2500.00 +3.08% +17.48%
Crescent Poin... 8.09 +1.9 +0.15 9626619 8.00 7.93 8.09 500.00 7.96 8.10 6100.00 +6.03% -15.55%
Crew Energy 1.62 0.0 0.00 662765 1.65 1.62 1.70 3100.00 1.61 1.68 5000.00 -4.71% -48.57%
CVR Energy 39.21 +2.5 +0.94 1667531 38.42 38.35 39.52 100.00 33.50 41.68 100.00 +3.18% +5.29%
Denbury Resou... 5.59 +0.9 +0.05 22149329 5.57 5.51 5.64 100.00 5.05 5.75 100.00 +5.87% +152.94%
Devon Energy 40.55 +1.1 +0.44 9825030 40.11 40.02 40.92 100.00 40.22 41.41 100.00 +2.22% -2.05%
EnCana Co. 16.32 +0.1 +0.01 4671951 16.45 16.21 16.48 700.00 16.11 16.37 1000.00 +2.71% -2.68%
Energen Co. 81.73 +1.4 +1.11 4556025 80.84 80.66 82.73 200.00 78.28 88.75 100.00 +5.49% +41.97%
Enerplus 15.38 -0.1 -0.01 884964 15.45 15.33 15.69 200.00 15.35 15.70 500.00 +0.85% +24.94%
EOG Resources 119.46 +0.2 +0.25 4784611 118.52 118.04 120.61 100.00 100.01 128.83 100.00 +1.39% +10.70%
EQT Corp 48.24 -0.5 -0.25 5206711 48.43 48.04 48.67 100.00 45.09 59.95 100.00 +1.45% -15.25%
EXCO Resource... 0.10 -0.9 -0.00 13931 0.10 0.10 0.11 300.00 0.50 0.72 1000.00 -7.31% -54.71%
Exxon Mobil 85.17 +0.4 +0.35 26639437 85.01 84.52 85.43 300.00 84.71 85.50 200.00 +2.71% +1.83%
Freehold Roya... 11.21 +1.4 +0.16 276158 11.03 11.03 11.32 300.00 11.00 11.22 700.00 -0.62% -20.21%
FRONTERA ENER... 18.26 -0.3 -0.05 163984 18.30 18.12 18.34 300.00 17.79 18.39 1000.00 +1.11% -7.78%
Gibson Energy 20.75 +5.1 +1.01 864917 19.95 19.94 20.75 900.00 20.40 20.80 1000.00 +8.41% +14.14%
Gran Tierra E... 4.45 +1.4 +0.06 702020 4.42 4.35 4.50 100.00 4.09 4.50 2400.00 -3.05% +30.50%
Gulfport Ener... 11.76 +0.3 +0.04 5284917 11.69 11.59 11.82 100.00 10.11 12.65 200.00 +9.70% -7.84%
Hess Corp 70.51 +1.6 +1.13 4981027 69.65 69.29 70.81 100.00 66.56 71.64 100.00 +6.82% +48.54%
HollyFrontier... 66.88 +1.4 +0.94 5066070 66.09 65.61 67.51 200.00 65.13 80.00 500.00 -4.99% +30.57%
Husky Energy 21.72 +2.4 +0.50 1592485 21.38 21.29 21.82 2000.00 21.40 22.00 2800.00 +2.31% +22.37%
Imperial Oil 40.76 +2.5 +0.99 2393295 39.90 39.87 40.91 1600.00 39.75 41.00 500.00 +4.54% +3.90%
Keyera Co. 34.84 +0.1 +0.04 844479 34.63 34.44 35.10 300.00 34.35 35.40 200.00 -2.52% -1.64%
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 21.86 +1.4 +0.31 11655285 21.57 21.50 21.95 200.00 19.85 23.00 100.00 +4.69% +29.12%
MEG Energy Co... 7.57 +4.4 +0.32 2883699 7.28 7.28 7.62 1500.00 7.29 7.63 400.00 +8.14% +47.28%
Murphy Oil 32.16 +1.2 +0.37 1747968 31.87 31.70 32.27 600.00 32.32 35.00 600.00 +3.98% +3.57%
Newfield Expl... 29.03 +2.1 +0.59 3086513 28.53 28.31 29.14 100.00 28.15 30.20 300.00 +6.69% -7.93%
Niko Resource... 0.07 +16.7 +0.01 68500 0.06 0.06 0.07 354000.00 0.06 0.07 27000.00 +7.69% +27.27%
Noble Energy 30.47 +0.7 +0.20 5768810 30.30 30.06 30.62 100.00 26.15 34.00 300.00 +3.71% +4.56%
Nuvista Energ... 7.39 +1.8 +0.13 2717115 7.30 7.29 7.56 500.00 7.26 7.68 200.00 +2.92% -7.86%
Oasis Petrole... 12.97 +1.6 +0.20 6912642 12.86 12.73 13.08 500.00 11.80 13.30 200.00 +5.62% +54.22%
Occidental Pe... 79.60 +0.5 +0.37 8386063 79.55 78.31 79.76 300.00 74.05 84.50 800.00 +2.60% +8.06%
Paramount Res... 13.31 -1.7 -0.23 255575 13.57 13.24 13.59 2000.00 12.73 13.80 1000.00 +2.86% -31.46%
Parex Resourc... 20.68 -0.0 -0.01 688785 20.66 20.52 20.90 2600.00 20.37 21.15 1000.00 +1.47% +13.88%
Pengrowth Ene... 0.95 -2.1 -0.02 1036962 0.97 0.94 0.97 1000.00 0.92 0.96 4000.00 +10.47% -5.00%
Peyto Explora... 10.38 +1.1 +0.11 694266 10.31 10.23 10.48 10100.00 10.25 10.50 2000.00 -1.14% -30.94%
Phillips 66 111.66 +1.2 +1.33 5963288 109.89 109.71 111.95 1000.00 105.00 130.00 100.00 -1.71% +10.39%
Pioneer Natur... 172.52 +0.7 +1.13 1534239 172.12 170.57 174.01 200.00 170.10 209.10 400.00 +1.23% -0.19%
QEP Resources 11.09 +1.4 +0.15 4561334 10.99 10.88 11.24 100.00 7.15 15.99 3000.00 +5.02% +15.88%
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... 17.49 -1.9 -0.33 14467006 17.92 17.46 18.04 500.00 13.80 21.95 100.00 +11.26% +2.52%
SM Energy 31.54 +1.0 +0.32 3897812 31.42 31.17 32.06 200.00 30.99 34.50 100.00 +0.16% +42.84%
Southwestern ... 5.75 +2.0 +0.11 44680538 5.66 5.61 5.79 2000.00 5.70 5.90 300.00 +15.69% +3.05%
Suncor Energy 50.48 +1.0 +0.50 6059892 50.17 50.17 50.88 800.00 50.38 50.92 600.00 +1.32% +9.38%
Sunoco LP 28.23 +0.1 +0.04 349018 28.18 27.85 28.42 300.00 24.94 30.01 100.00 +1.29% -0.60%
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... 20.99 -0.3 -0.06 1235816 21.11 20.91 21.30 2400.00 20.90 21.33 200.00 -1.27% -7.86%
Transglobe En... 4.25 -0.7 -0.03 80136 4.28 4.17 4.34 100.00 3.90 4.40 1000.00 -10.53% +123.68%
Valero Energy 112.24 +1.6 +1.76 4044503 110.81 110.13 112.97 100.00 1.02 170.17 100.00 -4.17% +22.12%
Vermilion Ene... 42.18 +0.2 +0.09 1039777 42.24 41.94 42.56 600.00 42.11 42.43 300.00 +2.85% -7.66%
Whiting Petro... 48.44 +1.6 +0.77 2039939 48.20 47.80 49.46 300.00 48.75 49.23 100.00 +1.32% +82.93%
WPX ENERGY 18.44 +0.1 +0.02 5879423 18.50 18.36 18.75 1000.00 13.94 19.30 1600.00 +3.25% +31.06%
ZARGON OIL + ... 0.23 -9.6 -0.03 24166 0.24 0.23 0.25 16000.00 0.23 0.27 23000.00 -6.00% -48.91%