Italia markets close in 6 hours 38 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
118,39+0,92 (+0,78%)
Alla chiusura: 04:00PM EST
118,35 -0,04 (-0,03%)
Dopo ore: 04:29PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022116,77118,46115,93118,39118,3933.700
13 gen 2022118,41119,40117,06117,47117,4729.100
12 gen 2022119,43119,65118,14118,58118,5846.700
11 gen 2022117,64118,98117,06118,98118,9868.200
10 gen 2022117,93118,10116,30117,65117,6546.200
07 gen 2022118,03119,52118,03118,39118,3934.100
06 gen 2022117,46118,37116,36117,59117,5948.700
05 gen 2022119,71120,36117,25117,35117,3569.500
04 gen 2022118,00119,84118,00119,65119,6541.400
03 gen 2022116,84118,06116,40117,42117,4241.100
31 dic 2021116,21116,97116,07116,47116,4724.100
30 dic 2021115,83117,47115,83116,19116,1930.500
29 dic 2021116,98116,98115,94115,99115,9938.200
28 dic 2021117,16118,65117,00117,47117,4755.300
27 dic 2021116,90117,44116,28117,44117,4456.000
23 dic 2021115,60117,58115,60117,32117,3248.400
22 dic 2021115,04115,92115,04115,66115,6653.400
21 dic 2021112,04115,58111,88115,49115,4952.200
20 dic 2021111,03111,68109,61111,25111,2547.800
20 dic 20210.117 Dividendo
17 dic 2021111,85113,90111,20113,15113,03119.200
16 dic 2021114,37114,93112,12112,26112,14110.300
15 dic 2021112,65113,43110,58113,33113,2173.600
14 dic 2021112,33114,33112,33112,56112,4443.300
13 dic 2021114,22114,50112,25113,03112,91181.900
10 dic 2021115,49115,49114,25114,80114,6828.500
09 dic 2021115,02115,23114,34114,85114,7346.600
08 dic 2021114,89116,47114,89115,75115,63155.000
07 dic 2021115,64116,25114,30114,66114,5447.500
06 dic 2021112,39115,48112,35114,60114,4851.000
03 dic 2021112,71112,71110,62111,51111,3942.100
02 dic 2021110,02112,82109,99112,40112,2863.700
01 dic 2021113,10113,76108,95109,09108,9866.200
30 nov 2021113,02113,35111,23111,74111,6252.000
29 nov 2021115,54115,70113,20114,25114,1385.000
26 nov 2021116,00116,00112,42114,25114,1369.900
24 nov 2021119,09119,88119,01119,78119,6641.900
23 nov 2021119,57120,46119,03119,68119,5650.200
22 nov 2021119,34120,89119,25119,63119,5187.300
19 nov 2021120,57120,63118,88119,02118,9061.700
18 nov 2021122,67122,67120,51121,29121,1636.800
17 nov 2021121,87122,60121,77122,27122,14105.200
16 nov 2021124,34124,63121,82121,90121,7755.600
15 nov 2021123,37124,19123,37123,66123,5347.500
12 nov 2021122,67123,22122,31122,65122,5222.100
11 nov 2021123,69123,69122,36122,57122,4431.000
10 nov 2021124,81125,99123,58123,65123,5251.200
09 nov 2021124,61125,32124,11125,15125,0241.900
08 nov 2021126,00126,08124,49124,95124,82148.000
05 nov 2021122,65125,70122,65125,62125,4939.800
04 nov 2021121,26122,20121,23121,33121,2038.500
03 nov 2021119,55121,25119,22121,22121,0938.300
02 nov 2021120,55120,80119,38120,12120,0076.200
01 nov 2021119,57121,06119,42121,04120,9150.700
29 ott 2021118,91119,68118,70119,35119,2376.700
28 ott 2021119,50119,86118,74119,17119,0566.300
27 ott 2021121,20121,40119,47119,57119,4558.800
26 ott 2021122,14122,36120,95121,29121,1649.000
25 ott 2021123,96124,20123,27123,60123,4742.800
22 ott 2021124,05124,44123,09123,61123,4843.100
21 ott 2021123,24123,97122,65123,69123,5623.400
20 ott 2021122,96124,07122,46123,62123,4975.000
19 ott 2021122,52123,23121,98123,15123,0232.800
18 ott 2021122,39123,06121,76122,30122,1720.800
15 ott 2021123,28124,24123,14123,17123,0415.200
14 ott 2021123,51123,91122,79123,22123,0921.400
13 ott 2021123,26123,26121,24122,67122,5436.400
12 ott 2021122,62124,15122,62123,01122,8829.900
11 ott 2021122,57124,37122,57122,60122,4725.300
08 ott 2021122,90123,05122,42122,56122,4320.500
07 ott 2021121,95123,26121,95122,72122,5990.700
06 ott 2021119,49121,32118,47121,29121,1637.500
05 ott 2021120,73121,51119,94120,81120,6935.400
04 ott 2021121,13121,80119,78120,65120,5375.200
01 ott 2021120,08121,83119,32121,43121,3016.700
30 set 2021120,76121,25119,21119,27119,1536.600
29 set 2021120,75121,46120,16120,18120,0631.400
28 set 2021121,46122,02119,73119,90119,7831.000
27 set 2021120,14122,58120,14121,87121,7438.100
24 set 2021119,22120,65119,22119,90119,7841.200
23 set 2021118,16120,26118,16119,84119,7225.800
22 set 2021116,53118,38116,53117,90117,7835.400
21 set 2021117,10117,40115,57115,91115,7944.900
20 set 2021115,52116,85114,81116,67116,5571.500
20 set 20210.091 Dividendo
17 set 2021117,31118,12116,87117,46117,25155.600
16 set 2021118,61118,99117,42117,50117,2946.600
15 set 2021117,60118,66117,02118,56118,3581.700
14 set 2021119,64119,64117,20117,73117,5235.700
13 set 2021119,06120,07118,17119,45119,2362.800
10 set 2021120,01120,10118,35118,44118,2377.700
09 set 2021119,58120,65119,40119,64119,4224.700
08 set 2021120,41120,80119,47119,92119,70112.700
07 set 2021121,46121,46120,20120,33120,1136.900
03 set 2021122,43122,43121,35121,78121,5622.000
02 set 2021122,56123,96122,50122,99122,7720.300
01 set 2021122,98122,98121,84122,32122,1044.900
31 ago 2021122,45122,94122,26122,60122,3830.600
30 ago 2021123,48123,75122,24122,25122,0356.200
27 ago 2021121,93123,82121,93123,39123,1744.800
*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...