Italia markets close in 3 hours 5 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
110,32+2,51 (+2,33%)
Alla chiusura: 04:00PM EST
110,48 +0,16 (+0,15%)
Preborsa: 08:24AM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022108,14110,37107,32110,32110,3249.000
29 nov 2022107,87108,67107,75107,81107,8149.800
28 nov 2022109,66109,88107,56107,77107,77100.500
25 nov 2022110,03110,51109,98110,49110,4915.000
23 nov 2022109,98110,46109,35109,88109,8836.300
22 nov 2022110,21110,21109,49109,92109,9245.300
21 nov 2022109,25110,10108,96109,62109,6242.200
18 nov 2022109,85110,17109,07109,61109,6156.600
17 nov 2022107,44108,98107,39108,89108,8993.300
16 nov 2022109,94109,99108,69109,06109,0661.000
15 nov 2022110,08110,70109,07110,15110,1588.300
14 nov 2022110,24110,35108,56108,64108,6494.300
11 nov 2022112,24112,78110,47110,70110,70100.400
10 nov 2022110,73113,20110,73113,09113,0983.100
09 nov 2022108,59109,62107,70107,78107,7855.600
08 nov 2022108,07109,23107,29108,68108,6896.500
07 nov 2022106,04107,92105,55107,88107,88135.200
04 nov 2022105,06106,04103,32105,65105,6553.300
03 nov 2022103,26105,28102,76104,30104,3060.000
02 nov 2022106,38107,83104,40104,40104,40105.300
01 nov 2022107,38107,46106,16106,64106,64141.800
31 ott 2022105,97106,67105,04106,15106,1599.900
28 ott 2022104,00106,70103,82106,60106,60194.400
27 ott 2022103,07105,15103,06103,98103,9877.600
26 ott 2022103,71105,02102,37102,43102,4378.200
25 ott 2022102,15103,90102,06103,57103,5754.200
24 ott 2022102,03102,42101,14102,23102,23142.700
21 ott 202298,81101,3298,06101,17101,1741.900
20 ott 202299,33100,2898,6098,8998,8959.100
19 ott 202298,48100,2698,1399,1999,19117.100
18 ott 202298,3799,7197,9299,3699,3697.000
17 ott 202294,9896,8094,9896,3996,3953.300
14 ott 202296,6696,6693,0493,3193,3164.000
13 ott 202292,2396,3492,2095,9595,9584.900
12 ott 202295,8595,8594,0994,1594,1570.400
11 ott 202296,3297,9295,3796,1296,1278.700
10 ott 202296,6697,4695,8296,6596,6548.600
07 ott 202296,1996,4695,2196,0596,0575.800
06 ott 202297,5098,7096,7197,2097,20113.800
05 ott 202297,2798,6396,4997,9297,9253.000
04 ott 202296,5098,6796,5098,6698,6697.500
03 ott 202292,5595,4292,1194,7494,7488.100
30 set 202292,0593,7291,6491,6891,6874.400
29 set 202293,9194,0091,3792,4492,4478.800
28 set 202293,0495,3292,3694,9794,97103.000
27 set 202294,3494,7992,3092,8192,81121.900
26 set 202294,0695,7493,2393,2993,2962.100
23 set 202296,0296,0293,1694,6894,68210.200
22 set 202299,1399,1697,0897,4297,42121.800
21 set 2022101,29102,5499,2299,2499,24127.700
20 set 2022100,28100,5299,40100,18100,1841.200
19 set 202299,32101,3099,32100,89100,8962.000
19 set 20220.203 Dividendo
16 set 2022100,53100,6399,44100,29100,09130.300
15 set 2022103,25104,18101,78102,14101,9376.900
14 set 2022103,04104,22101,33103,76103,55131.600
13 set 2022105,03105,57102,42102,75102,54146.800
12 set 2022107,16107,60106,61107,60107,3858.700
09 set 2022105,86106,85105,44106,71106,4962.400
08 set 2022103,74105,21103,49105,13104,9296.400
07 set 2022101,67104,61101,61104,44104,2336.900
06 set 2022102,43102,78101,64102,14101,93113.400
02 set 2022103,76103,97101,69102,02101,8147.100
01 set 2022103,39103,72101,30102,55102,34115.900
31 ago 2022105,76106,21104,37104,41104,2069.500
30 ago 2022107,39107,42104,70105,20104,9953.500
29 ago 2022106,85107,51105,92106,71106,4985.000
26 ago 2022111,80111,80107,54107,60107,3862.300
25 ago 2022109,98111,64109,86111,61111,3888.600
24 ago 2022108,19109,63108,19109,29109,07115.100
23 ago 2022108,45109,25107,70108,02107,8033.500
22 ago 2022109,78110,12108,17108,38108,16132.100
19 ago 2022112,42112,63111,05111,31111,0865.600
18 ago 2022113,58113,75113,00113,61113,3837.100
17 ago 2022114,22114,22112,99113,37113,1495.900
16 ago 2022114,86116,07114,52115,50115,2753.800
15 ago 2022114,38115,65114,22115,06114,83107.900
12 ago 2022112,50115,00111,63114,99114,7679.500
11 ago 2022112,32113,47111,37111,64111,4193.200
10 ago 2022110,33111,78109,89111,24111,0190.100
09 ago 2022108,98109,31108,02108,55108,3352.100
08 ago 2022109,32110,55108,40108,94108,7299.700
05 ago 2022108,32109,21107,71108,66108,4456.000
04 ago 2022110,42111,00109,94110,19109,9759.700
03 ago 2022110,03110,51108,00110,17109,9575.900
02 ago 2022109,46111,46108,94109,99109,7793.400
01 ago 2022109,01110,66108,26110,23110,0199.200
29 lug 2022107,28109,37106,80109,10108,8861.400
28 lug 2022105,29107,25104,24107,24107,02125.000
27 lug 2022104,68105,43103,64104,94104,7376.100
26 lug 2022104,15104,55103,38103,46103,2556.500
25 lug 2022104,28105,12103,05104,69104,48118.600
22 lug 2022106,13106,31103,62103,98103,7743.300
21 lug 2022105,36105,94104,29105,91105,7050.700
20 lug 2022103,88105,93103,82105,61105,4068.800
19 lug 2022100,62104,02100,62103,95103,7473.500
18 lug 2022101,75102,5799,5999,9799,77102.900
15 lug 202299,98100,3598,77100,32100,1293.500
14 lug 202298,1698,9697,5098,8898,6877.300
13 lug 202299,27100,6499,0799,6999,4981.800
*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...