Italia markets open in 2 hours 57 minutes

SPDR S&P Kensho Future Security ETF (FITE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,58+0,16 (+0,28%)
Alla chiusura: 12:54PM EDT
55,00 -1,58 (-2,80%)
Dopo ore: 05:44PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202457,0357,0356,5856,5856,582.000
27 giu 202455,8756,4755,8156,4256,422.300
26 giu 202455,1855,6955,1855,5755,575.500
25 giu 202456,2556,2555,3955,4255,4212.600
24 giu 202455,5856,1455,5855,6655,661.600
24 giu 20240.02 Dividendo
21 giu 202455,4955,7855,2655,7855,761.300
20 giu 202455,9555,9555,4355,4355,4110.500
18 giu 202455,6555,6855,5355,6855,66800
17 giu 202454,9455,6154,9455,6055,595.700
14 giu 202455,1155,1654,9455,1655,141.500
13 giu 202456,0256,0255,3255,6555,633.800
12 giu 202456,2756,2756,0556,0556,032.300
11 giu 202455,2455,4455,1755,4455,421.900
10 giu 202455,2555,4455,2555,4455,431.900
07 giu 202454,7255,1554,6855,0355,012.100
06 giu 202455,2855,3455,0655,0655,042.700
05 giu 202455,0355,3454,6755,3455,322.800
04 giu 202454,8054,9254,5754,6154,592.300
03 giu 202455,3455,3454,7254,9454,924.900
31 mag 202454,6655,0954,4355,0955,071.700
30 mag 202455,1455,1454,6454,8754,852.200
29 mag 202455,4155,5355,2055,2055,1817.600
28 mag 202456,5756,5755,7355,7455,721.000
24 mag 202456,5356,5356,4056,4056,38600
23 mag 202456,9056,9055,8755,8755,852.100
22 mag 202456,6756,7856,4156,5156,492.300
21 mag 202456,8256,9656,8256,8356,811.600
20 mag 202457,0357,0356,9857,0357,012.200
17 mag 202456,5356,6156,5356,6156,59800
16 mag 202456,7756,8156,5856,5856,564.600
15 mag 202456,3156,6256,3156,6256,602.800
14 mag 202455,9556,0955,8556,0956,073.200
13 mag 202455,3655,3655,3655,3655,34900
10 mag 202455,2555,2755,1555,2755,251.300
09 mag 202455,0155,5455,0155,5455,521.700
08 mag 202454,9155,2054,9155,2055,181.500
07 mag 202455,2855,3955,2755,2755,251.500
06 mag 202454,9655,4154,9655,4155,393.000
03 mag 202454,6154,6154,2854,6054,582.100
02 mag 202454,8354,8354,1554,6854,666.000
01 mag 202454,2155,2054,2154,4754,466.900
30 apr 202454,8454,8454,2754,2754,251.600
29 apr 202455,3255,3255,1855,2255,202.200
26 apr 202454,7455,1254,7455,0655,042.600
25 apr 202454,0354,4753,9254,3954,3714.600
24 apr 202455,1255,1254,7054,7854,762.600
23 apr 202454,5754,9954,5554,8354,812.200
22 apr 202453,9954,1453,3753,8053,789.000
19 apr 202453,5853,5953,2553,3553,333.900
18 apr 202453,6254,1353,4053,4053,38700
17 apr 202454,1654,1853,4953,5353,513.100
16 apr 202453,6454,0053,6453,9053,886.500
15 apr 202455,2855,2853,8253,9253,905.800
12 apr 202455,4855,4854,7854,8854,864.000
11 apr 202455,7356,0555,3955,9655,941.000
10 apr 202455,3455,5155,2955,5155,494.700
09 apr 202456,5356,5356,1156,3356,3119.000
08 apr 202456,3656,3856,2756,3056,283.900
05 apr 202455,7556,2255,7556,1256,102.800
04 apr 202456,6356,7855,6655,7355,712.900
03 apr 202456,0756,3156,0556,1156,0911.900
02 apr 202456,0756,1055,9156,1056,0820.500
01 apr 202457,4357,4356,6756,7756,751.500
28 mar 202457,4957,4957,2857,3257,306.100
27 mar 202456,9257,0256,7157,0257,0035.500
26 mar 202456,8056,8156,5556,5556,5312.900
25 mar 202456,9756,9756,6456,6456,624.900
22 mar 202457,2557,2756,6656,7856,762.500
21 mar 202457,0757,4357,0557,0657,047.200
20 mar 202455,9356,8155,9356,7056,6812.100
19 mar 202455,5255,9555,4755,9255,90172.700
18 mar 202456,0056,0055,6955,6955,671.500
18 mar 20240.025 Dividendo
15 mar 202456,1156,1855,8055,8055,7513.200
14 mar 202457,1357,1356,1756,3856,344.500
13 mar 202457,4557,5057,2557,2557,211.000
12 mar 202457,5257,5257,1157,3557,311.700
11 mar 202457,2857,4356,8657,3257,283.200
08 mar 202458,0158,0657,3357,3357,283.600
07 mar 202457,3257,6957,3257,6757,624.800
06 mar 202457,5857,5857,0457,1957,151.500
05 mar 202457,3957,3956,3556,6056,564.100
04 mar 202457,2557,5857,2557,4557,403.400
01 mar 202457,1757,2556,9757,2557,203.100
29 feb 202457,1957,2856,8757,1257,072.200
28 feb 202456,5556,7556,5556,6056,561.200
27 feb 202456,7256,8756,5556,8756,825.400
26 feb 202456,3156,6056,3056,3956,344.100
23 feb 202455,8556,2655,8556,0455,995.100
22 feb 202455,6655,8055,6255,7955,753.100
21 feb 202455,5255,5254,2855,0855,036.200
20 feb 202456,6856,6856,1956,3056,2518.900
16 feb 202457,3257,3556,9356,9356,889.200
15 feb 202457,6757,6757,0557,3357,282.600
14 feb 202456,6857,2456,6857,2357,1922.800
13 feb 202455,8456,5055,5455,9555,904.100
12 feb 202457,2557,3757,1257,1957,153.300
09 feb 202456,9257,2256,9057,1757,122.700
08 feb 202455,6556,1855,4756,1056,053.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...