DOW JONES U.S. OIL & GAS PRODUCERS INDEX
585.85
USD
-4.43
-0.75 %
09.12.2018 22:15:24
 

Chart

Kursdaten

Kurs 585.85 Eröffnung 590.28
Diff. absolut -4.43 Tages-Hoch 609.53
Diff. % -0.75 % Tages-Tief 584.64
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 305'615'957 Umsatz -
Schlusskurs vom 06.12.2018 590.28 Volatilität in % 21.74
Börse außerbörslich USA Letzter Handel 09.12.2018 / 22:15
Währung USD Aktualisierungsstand 10.12.2018 / 01:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -8.21 % 717.3 561.1
1 Woche -2.87 % 621.1 576.2
1 Monat -8.88 % 645.7 576.2
3 Monate -10.72 % 717.3 576.2
6 Monate -14.68 % 717.3 576.2
1 Jahr -3.33 % 717.3 561.1
3 Jahre 7.76 % 717.3 447.1
21.00
SMI   13.00
  SMI
 
-5.58
-1.11
SMI
-8.21
-6.83
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... 2.22 -2.6 -0.06 1544073 2.35 2.22 2.37 1300.00 2.21 2.23 100.00 -6.72% -58.89%
AltaGas 14.12 +3.2 +0.44 1976087 13.75 13.75 14.26 500.00 14.10 14.18 300.00 -2.28% -50.66%
Anadarko Petr... 52.06 +0.9 +0.47 5298083 53.91 51.95 54.70 500.00 51.75 52.39 500.00 -1.59% -2.95%
Apache Corp 33.01 -2.6 -0.89 5157140 34.89 32.96 35.31 500.00 32.70 33.30 500.00 -6.03% -21.81%
ARC Resources 9.14 +2.4 +0.21 1950310 9.20 9.03 9.30 400.00 9.10 9.20 300.00 +0.44% -38.03%
Baytex Energy 2.48 -0.4 -0.01 7887381 2.63 2.44 2.68 31700.00 2.46 2.49 4000.00 +0.81% -34.22%
Birchcliff En... 3.30 -1.5 -0.05 1271570 3.46 3.27 3.53 2100.00 3.28 3.30 10600.00 -6.52% -25.00%
BlackPearl Re... 1.04 +4.0 +0.04 489870 1.08 1.03 1.10 4500.00 1.03 1.06 3000.00 +5.05% -6.31%
BNK Petroleum 0.34 0.0 0.00 14000 0.35 0.34 0.35 6500.00 0.34 0.35 49000.00 -1.45% -26.09%
Bonavista Ene... 1.15 -1.7 -0.02 622190 1.19 1.13 1.19 15500.00 1.14 1.16 3700.00 -8.00% -48.89%
Bonterra Ener... 6.90 -3.4 -0.24 383155 7.35 6.86 7.45 500.00 6.89 6.95 100.00 +0.44% -54.90%
Cabot Oil & G... 25.23 +0.1 +0.02 8068198 25.55 25.03 25.70 200.00 23.80 25.75 100.00 +0.28% -11.78%
Canadian Natu... 35.83 +2.7 +0.93 7570161 36.15 35.74 37.33 300.00 35.81 35.91 100.00 +7.31% -20.24%
Carrizo Oil &... 15.90 -2.8 -0.46 3427541 16.64 15.67 17.14 200.00 15.31 16.05 200.00 -7.07% -25.28%
Cenovus Energ... 10.16 -0.7 -0.07 6116802 10.62 10.16 10.87 5200.00 10.15 10.20 800.00 +3.46% -11.50%
Chesapeake En... 2.72 0.0 0.00 37670334 2.81 2.71 2.85 200.00 2.71 2.77 900.00 -6.85% -31.31%
Chevron Corp 115.49 -0.4 -0.42 9114442 117.59 115.19 119.70 100.00 115.32 115.70 400.00 -2.90% -7.75%
Cimarex Energ... 75.22 -0.2 -0.18 2293339 77.76 75.01 79.27 100.00 68.50 97.50 300.00 -8.25% -38.35%
Comstock Reso... 7.68 +0.9 +0.07 286552 7.67 7.63 7.97 100.00 7.40 7.97 2000.00 +0.79% -9.22%
Concho Resour... 122.41 +1.3 +1.59 2357906 123.61 122.00 126.78 2000.00 108.11 126.75 100.00 -6.08% -18.51%
ConocoPhillip... 65.91 -1.1 -0.70 8095500 68.24 65.81 69.12 1000.00 65.72 66.05 1000.00 -0.41% +20.08%
Continental R... 47.23 +2.4 +1.12 3933232 49.11 47.07 49.19 500.00 47.00 47.50 500.00 +3.30% -10.84%
Crescent Poin... 4.27 +2.9 +0.12 6411211 4.34 4.26 4.54 6200.00 4.26 4.30 10000.00 +8.38% -55.43%
Crew Energy 1.08 +3.8 +0.04 1240239 1.09 1.04 1.12 5500.00 1.04 1.11 47600.00 -6.09% -65.71%
CVR Energy 37.66 -2.8 -1.07 659660 39.42 37.56 40.18 200.00 35.25 42.00 500.00 -0.21% +1.13%
Denbury Resou... 2.23 +2.3 +0.05 12108824 2.35 2.20 2.52 4800.00 2.23 2.27 2400.00 -1.33% +0.90%
Devon Energy 27.20 -2.0 -0.55 8442523 28.27 27.13 28.74 500.00 27.01 27.49 500.00 +0.63% -34.30%
EnCana Co. 8.55 -0.7 -0.06 6230980 9.00 8.52 9.00 100.00 8.55 8.57 1000.00 -4.47% -49.02%
Enerplus 12.20 +1.2 +0.14 1317224 12.50 12.03 12.55 400.00 12.11 12.21 300.00 -4.54% -0.89%
EOG Resources 103.61 +1.4 +1.48 5226563 104.74 103.41 107.64 400.00 103.20 103.61 400.00 +0.29% -3.98%
EQT Corp 18.41 +2.3 +0.42 8203584 18.38 18.13 19.55 100.00 17.02 18.96 900.00 -1.60% -67.66%
EXCO Resource... 0.06 +8.8 0.00 24209 0.05 0.05 0.06 300.00 0.50 0.72 1000.00 +8.82% -73.57%
Exxon Mobil 77.64 -1.0 -0.75 16224694 79.39 77.33 80.36 100.00 77.60 77.73 1000.00 -2.34% -7.17%
Freehold Roya... 8.81 +1.1 +0.10 436960 8.93 8.75 9.04 600.00 8.75 8.85 400.00 +2.20% -37.30%
FRONTERA ENER... 12.98 +2.8 +0.35 98123 12.74 12.74 13.10 200.00 12.90 13.00 1400.00 -2.26% -34.44%
Gibson Energy 19.58 +1.1 +0.21 366017 19.59 19.48 19.87 200.00 19.51 19.66 200.00 -8.29% +7.70%
Gran Tierra E... 3.37 +1.2 +0.04 544550 3.46 3.36 3.51 200.00 3.36 3.40 1000.00 -4.80% -1.17%
Gulfport Ener... 9.32 +1.5 +0.14 6173464 9.12 9.08 9.64 500.00 9.00 10.50 500.00 +9.39% -26.96%
Hess Corp 52.61 -1.4 -0.76 4348069 54.58 52.51 55.30 500.00 52.31 52.90 500.00 -2.38% +10.83%
HollyFrontier... 56.85 -1.6 -0.95 2429491 58.14 56.62 59.36 100.00 37.70 58.99 3000.00 -9.00% +10.99%
Husky Energy 16.13 +1.5 +0.24 1998702 16.27 16.10 16.75 20000.00 16.10 16.22 500.00 -2.24% -9.13%
Imperial Oil 37.46 -1.1 -0.40 1831055 38.34 37.25 38.74 600.00 37.42 37.69 1000.00 -5.33% -4.51%
Keyera Co. 27.83 0.0 0.00 522123 28.03 27.69 28.37 200.00 27.79 27.96 200.00 -4.36% -21.43%
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 16.05 -1.0 -0.17 21693595 16.75 16.03 17.14 1000.00 16.01 16.05 500.00 -3.83% -5.20%
MEG Energy Co... 8.28 +2.5 +0.20 1541484 8.40 8.25 8.56 400.00 8.22 8.30 2000.00 -0.48% +61.09%
Murphy Oil 29.99 -0.8 -0.23 2197672 30.99 29.78 31.40 200.00 24.25 31.90 2000.00 -5.99% -3.41%
Newfield Expl... 16.44 -2.2 -0.37 5184267 17.43 16.39 17.47 500.00 15.00 19.85 200.00 -3.01% -47.86%
Niko Resource... 0.03 0.0 0.00 147700 0.03 0.03 0.03 164000.00 0.03 0.03 45000.00 -25.00% -45.45%
Noble Energy 23.78 -0.3 -0.06 8575560 24.44 23.68 24.75 500.00 23.61 23.99 500.00 +0.17% -18.39%
Nuvista Energ... 3.62 +4.6 +0.16 1980757 3.56 3.56 3.84 100.00 3.61 3.62 100.00 -6.22% -54.86%
Oasis Petrole... 6.89 +0.4 +0.03 12416124 7.27 6.87 7.40 2000.00 6.80 6.91 200.00 -3.50% -18.07%
Occidental Pe... 66.54 -0.3 -0.20 5494595 67.69 66.41 68.63 500.00 66.25 66.53 100.00 -5.31% -9.67%
Paramount Res... 6.96 +0.9 +0.06 526278 7.01 6.77 7.31 500.00 6.92 7.01 500.00 -4.13% -64.16%
Parex Resourc... 16.15 +3.7 +0.58 622881 16.07 16.03 16.66 300.00 16.11 16.23 300.00 -1.58% -11.07%
Pengrowth Ene... 0.68 +6.2 +0.04 632181 0.66 0.65 0.68 16500.00 0.66 0.68 25000.00 0.00% -32.00%
Peyto Explora... 9.31 -0.7 -0.07 1014246 9.53 9.29 9.67 100.00 9.30 9.37 400.00 -8.19% -38.06%
Phillips 66 90.35 -2.4 -2.25 3880736 93.39 89.88 95.01 100.00 90.01 90.69 400.00 -3.39% -10.68%
Pioneer Natur... 143.00 +0.3 +0.38 2265562 146.54 142.24 150.75 300.00 142.00 144.00 300.00 -3.21% -17.27%
QEP Resources 7.70 +1.0 +0.08 6586410 7.91 7.61 7.98 500.00 7.70 9.00 800.00 -4.11% -19.54%
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... 13.84 -0.4 -0.05 6985945 14.21 13.79 14.31 200.00 13.70 14.40 200.00 -4.88% -18.87%
SM Energy 19.65 +1.1 +0.22 3623131 20.22 19.48 20.81 100.00 19.44 20.70 200.00 -3.68% -11.01%
Southwestern ... 4.39 -0.7 -0.03 19106770 4.52 4.37 4.63 1000.00 4.33 4.44 200.00 -8.92% -21.33%
Suncor Energy 41.88 +1.9 +0.80 6061086 41.68 41.60 43.00 200.00 41.81 42.00 600.00 -2.24% -9.25%
Sunoco LP 27.19 -1.1 -0.31 450042 27.71 27.10 27.90 100.00 26.90 28.55 200.00 -2.75% -4.26%
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... 17.78 +0.1 +0.02 832069 18.20 17.69 18.54 300.00 17.76 17.90 300.00 -3.37% -21.95%
Transglobe En... 2.67 +3.1 +0.08 76257 2.61 2.61 2.74 800.00 2.61 2.68 700.00 -7.61% +40.53%
Valero Energy 75.99 -3.6 -2.85 4669786 79.90 75.55 80.46 500.00 75.81 76.29 300.00 -4.89% -17.32%
Vermilion Ene... 31.23 -1.7 -0.54 1166912 32.30 31.12 33.15 900.00 31.20 31.30 600.00 -5.54% -31.63%
Whiting Petro... 29.90 +3.4 +0.98 8360871 30.65 29.56 33.45 100.00 28.00 30.78 300.00 -1.22% +12.92%
WPX ENERGY 13.20 -0.2 -0.02 9787827 14.21 13.12 14.21 50000.00 0.15 14.49 200.00 -5.38% -6.18%
ZARGON OIL + ... 0.06 0.0 0.00 42730 0.06 0.06 0.06 1000.00 0.06 0.06 157000.00 0.00% -88.04%