Italia markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,32+1,68 (+1,20%)
Alla chiusura: 04:00PM EDT
141,33 +0,01 (+0,01%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024140,00141,38139,60141,32141,32104.200
17 giu 2024138,05139,83137,60139,64139,6493.600
14 giu 2024139,47139,47137,30138,69138,6955.300
13 giu 2024142,30142,30139,97140,85140,8567.700
12 giu 2024142,78143,28142,33142,33142,3335.100
11 giu 2024141,40141,53139,91141,50141,5055.700
10 giu 2024141,40142,26141,40141,93141,9375.900
07 giu 2024142,00142,80141,68141,85141,8526.600
06 giu 2024144,21144,21142,41142,48142,4843.800
05 giu 2024142,87144,14142,14143,96143,9642.200
04 giu 2024143,18143,18141,89142,35142,3541.300
03 giu 2024144,19144,57142,38143,72143,7243.800
31 mag 2024142,07143,57141,63143,57143,5739.200
30 mag 2024140,92142,00140,92141,66141,6658.000
29 mag 2024142,01142,01140,24140,24140,2459.700
28 mag 2024143,80144,25142,58142,96142,9662.000
24 mag 2024142,45143,43142,00143,43143,4343.800
23 mag 2024144,41144,41141,44141,59141,59113.600
22 mag 2024144,66144,68143,45143,94143,9448.800
21 mag 2024144,65145,38144,52144,92144,9253.400
20 mag 2024143,80145,05143,58144,84144,8455.400
17 mag 2024143,22143,70142,74143,28143,2854.200
16 mag 2024143,20143,85142,85143,24143,24160.600
15 mag 2024144,25144,25142,69143,16143,1671.100
14 mag 2024142,80143,69142,76143,60143,6056.600
13 mag 2024142,68143,85141,50141,76141,7654.200
10 mag 2024143,13143,20141,69142,18142,1836.200
09 mag 2024141,39142,79141,13142,67142,6737.500
08 mag 2024140,48141,43140,11141,37141,3788.900
07 mag 2024141,27141,27140,08141,06141,0689.500
06 mag 2024140,46141,78140,29141,73141,7384.200
03 mag 2024139,52139,58138,59139,48139,4875.900
02 mag 2024138,45138,53137,05138,41138,4168.300
01 mag 2024135,71138,77135,71136,87136,87138.400
30 apr 2024137,15138,00135,90136,03136,0371.500
29 apr 2024136,69137,35136,41137,33137,3352.300
26 apr 2024135,03136,51134,93136,11136,1143.700
25 apr 2024133,53134,67132,25134,60134,6063.300
24 apr 2024135,84136,11133,52134,64134,6482.400
23 apr 2024133,55135,63133,55135,17135,1747.900
22 apr 2024132,97133,71131,88132,87132,8783.400
19 apr 2024131,96132,98131,83132,23132,2355.700
18 apr 2024132,28133,99132,10132,10132,1046.300
17 apr 2024133,97134,00131,78132,11132,1162.200
16 apr 2024132,64133,76131,97133,21133,2185.400
15 apr 2024135,43135,43132,15132,55132,5580.400
12 apr 2024135,66136,29133,22133,74133,7455.300
11 apr 2024135,47136,33134,28135,66135,66154.200
10 apr 2024134,27135,38133,90135,05135,05100.300
09 apr 2024137,95138,48135,81136,62136,6267.900
08 apr 2024138,60138,96138,00138,05138,0547.300
05 apr 2024137,12138,29136,92137,95137,9542.400
04 apr 2024138,27138,77136,60137,04137,0449.300
03 apr 2024136,95137,72136,65137,21137,2150.200
02 apr 2024138,56138,56136,99137,01137,01104.000
01 apr 2024141,24141,24138,79139,09139,0973.300
28 mar 2024140,51141,53140,51140,51140,5136.400
27 mar 2024139,56140,26139,17140,26140,2638.600
26 mar 2024139,18139,19138,53138,53138,5356.300
25 mar 2024139,30139,44138,71138,73138,7363.200
22 mar 2024139,76139,80138,26138,63138,6348.900
21 mar 2024139,91140,11139,44139,74139,7462.100
20 mar 2024137,12139,44137,12139,03139,0356.300
19 mar 2024136,70137,12136,28136,85136,8554.500
18 mar 2024137,91137,91136,26136,33136,3366.100
18 mar 20240.156 Dividendo
15 mar 2024136,70138,44136,70137,60137,4461.400
14 mar 2024138,94139,18136,60137,43137,27171.400
13 mar 2024138,77139,47138,36138,81138,6557.000
12 mar 2024139,00139,00137,64138,63138,4790.100
11 mar 2024140,78140,78139,11139,11138,9581.800
08 mar 2024142,34142,78139,96140,98140,8256.500
07 mar 2024141,65142,33141,38141,87141,7185.100
06 mar 2024139,95141,81139,91141,43141,2789.600
05 mar 2024139,71140,79138,87139,32139,1673.700
04 mar 2024138,47139,17138,01138,67138,5163.400
01 mar 2024137,07137,93136,09137,82137,6671.400
29 feb 2024137,99137,99136,22136,97136,8158.500
28 feb 2024135,63137,47135,06137,02136,86107.200
27 feb 2024135,31135,97134,37135,95135,8076.300
26 feb 2024134,99135,38134,48135,00134,85105.600
23 feb 2024134,37135,26134,00134,56134,4167.800
22 feb 2024135,14135,26133,87134,40134,2598.200
21 feb 2024134,36135,05134,07134,71134,5663.000
20 feb 2024135,13135,78134,40134,57134,4280.600
16 feb 2024136,14136,56135,42135,46135,3145.200
15 feb 2024135,98136,70135,35136,46136,3172.300
14 feb 2024133,43135,49133,43135,49135,3473.800
13 feb 2024132,00132,76130,76131,77131,6268.600
12 feb 2024132,86134,14132,86133,77133,6264.600
09 feb 2024131,84132,76131,56132,75132,6054.200
08 feb 2024131,31131,72130,86131,31131,16118.300
07 feb 2024130,86131,58130,53130,93130,7862.300
06 feb 2024129,12131,05128,96131,02130,8761.100
05 feb 2024129,00129,57127,75129,11128,9686.600
02 feb 2024129,51130,41129,18130,06129,9164.200
01 feb 2024129,78130,29127,90130,23130,0874.100
31 gen 2024130,17131,49129,21129,26129,11106.000
30 gen 2024130,79130,79129,35129,86129,71130.600
29 gen 2024129,95130,82129,45130,82130,67105.100
*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...