Italia markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,06-1,25 (-1,21%)
Alla chiusura: 04:00PM EDT
101,17 -0,89 (-0,87%)
Dopo ore: 05:35PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022104,51104,6899,99102,06102,06239.700
19 mag 2022103,41104,73102,66103,31103,31150.400
18 mag 2022106,04107,41103,59104,34104,34130.200
17 mag 2022105,68108,01105,68107,68107,68113.200
16 mag 2022105,18106,39104,29104,54104,54223.300
13 mag 2022103,08105,98103,08105,44105,44112.300
12 mag 2022101,24103,6099,76101,85101,85272.200
11 mag 2022104,00106,32101,89102,04102,04163.200
10 mag 2022105,50106,01102,66104,18104,18241.500
09 mag 2022108,98109,19103,54104,10104,101.904.600
06 mag 2022111,74111,97109,20110,59110,59131.700
05 mag 2022115,71115,72111,60112,61112,61100.400
04 mag 2022114,03116,83112,73116,79116,79136.400
03 mag 2022113,22114,47112,57113,46113,4684.400
02 mag 2022112,27114,10110,84113,29113,29244.800
29 apr 2022115,79116,67112,26112,51112,5187.900
28 apr 2022115,58116,64112,94115,95115,95141.700
27 apr 2022115,18115,83113,41114,46114,46346.100
26 apr 2022117,76117,99115,27115,27115,27131.400
25 apr 2022117,38118,31115,71118,15118,15241.800
22 apr 2022120,21121,03118,25118,44118,44130.500
21 apr 2022125,79126,00119,88120,21120,21132.800
20 apr 2022125,73125,86124,01124,50124,50130.900
19 apr 2022122,99125,68122,97125,15125,15106.700
18 apr 2022124,13124,13122,42122,97122,97118.500
14 apr 2022124,23124,84123,76124,14124,14159.600
13 apr 2022123,05124,11122,93123,95123,95126.000
12 apr 2022122,49124,20121,84122,48122,48123.600
11 apr 2022121,16123,00120,74121,41121,41116.200
08 apr 2022123,74123,80120,97121,15121,1575.200
07 apr 2022122,93124,17121,93123,71123,71322.000
06 apr 2022123,31123,76122,14122,61122,61148.800
05 apr 2022126,47127,87123,85124,12124,12229.900
04 apr 2022126,59126,67124,70126,23126,23122.500
01 apr 2022125,18126,17123,94126,17126,17148.000
31 mar 2022126,51127,28124,57124,68124,6878.400
30 mar 2022126,35127,90125,88126,75126,75132.800
29 mar 2022124,71127,00124,29126,82126,82116.400
28 mar 2022126,64126,64123,50124,59124,59163.600
25 mar 2022127,00127,27125,93126,59126,59159.600
24 mar 2022125,67127,01124,92126,95126,95220.900
23 mar 2022126,15126,51124,90124,90124,90189.400
22 mar 2022124,76126,78124,08126,15126,15155.700
21 mar 2022123,24125,11122,59124,53124,53202.700
21 mar 20220.126 Dividendo
18 mar 2022122,17123,83122,14123,72123,59235.100
17 mar 2022119,81122,20119,81122,17122,05224.400
16 mar 2022120,44120,88117,20119,70119,58261.500
15 mar 2022118,04119,68117,32119,49119,37223.200
14 mar 2022118,98119,03116,01117,15117,03597.500
11 mar 2022121,34122,11118,48118,55118,43300.800
10 mar 2022119,74121,84119,74120,44120,32265.300
09 mar 2022119,67121,32118,78120,89120,77716.800
08 mar 2022121,38122,05118,12118,12118,00439.000
07 mar 2022122,76124,57120,77120,77120,65795.100
04 mar 2022122,00122,34120,38122,08121,96427.300
03 mar 2022124,42124,42121,39122,00121,88341.200
02 mar 2022122,35125,45121,19123,70123,571.020.500
01 mar 2022123,10123,18120,57121,90121,78690.100
28 feb 2022118,00123,03117,97122,96122,83663.900
25 feb 2022114,92117,60114,13117,38117,26150.300
24 feb 2022108,59114,66107,11114,42114,301.451.000
23 feb 2022112,44113,20109,35109,37109,2654.700
22 feb 2022112,39112,73110,74111,04110,9393.700
18 feb 2022113,80114,60112,37112,58112,47108.600
17 feb 2022115,10115,23113,70114,04113,9245.200
16 feb 2022114,42116,22114,42116,09115,9762.600
15 feb 2022113,13115,22113,01114,87114,7560.900
14 feb 2022112,83113,44111,24111,80111,6951.900
11 feb 2022112,86114,14111,67112,80112,6955.300
10 feb 2022113,42116,36112,20112,77112,6658.700
09 feb 2022113,79114,99113,74114,84114,7254.300
08 feb 2022111,37113,05111,07112,91112,8033.300
07 feb 2022110,44112,06110,44111,21111,1048.300
04 feb 2022109,53111,00108,68110,10109,9943.100
03 feb 2022110,39111,09109,97110,09109,98102.700
02 feb 2022111,01111,52109,64111,36111,2546.400
01 feb 2022110,59111,64109,53111,64111,5381.600
31 gen 2022107,42110,19107,08110,16110,05122.600
28 gen 2022107,12107,98104,57107,93107,8280.100
27 gen 2022110,94111,57106,61107,27107,1678.100
26 gen 2022112,75113,53109,55110,34110,2382.600
25 gen 2022111,59112,95109,70111,77111,6694.600
24 gen 2022110,48113,87108,66113,80113,6886.200
21 gen 2022114,28115,00112,29112,46112,3554.000
20 gen 2022115,73117,79114,63114,77114,6552.200
19 gen 2022116,58116,85115,15115,25115,1353.300
18 gen 2022117,53117,53116,05116,37116,2554.000
14 gen 2022116,77118,46115,93118,39118,2733.700
13 gen 2022118,41119,40117,06117,47117,3529.100
12 gen 2022119,43119,65118,14118,58118,4646.700
11 gen 2022117,64118,98117,06118,98118,8668.200
10 gen 2022117,93118,10116,30117,65117,5346.200
07 gen 2022118,03119,52118,03118,39118,2734.100
06 gen 2022117,46118,37116,36117,59117,4748.700
05 gen 2022119,71120,36117,25117,35117,2369.500
04 gen 2022118,00119,84118,00119,65119,5341.400
03 gen 2022116,84118,06116,40117,42117,3041.100
31 dic 2021116,21116,97116,07116,47116,3524.100
30 dic 2021115,83117,47115,83116,19116,0730.500
*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...