Italia markets close in 2 hours 26 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
136,97-0,05 (-0,04%)
Alla chiusura: 04:00PM EST
137,74 +0,77 (+0,56%)
Preborsa: 08:45AM EST
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 2024137,99137,99136,22136,97136,9758.500
28 feb 2024135,63137,47135,06137,02137,02107.200
27 feb 2024135,31135,97134,37135,95135,9576.300
26 feb 2024134,99135,38134,48135,00135,00105.600
23 feb 2024134,37135,26134,00134,56134,5667.800
22 feb 2024135,14135,26133,87134,40134,4098.200
21 feb 2024134,36135,05134,07134,71134,7163.000
20 feb 2024135,13135,78134,40134,57134,5780.600
16 feb 2024136,14136,56135,42135,46135,4645.200
15 feb 2024135,98136,70135,35136,46136,4672.300
14 feb 2024133,43135,49133,43135,49135,4973.800
13 feb 2024132,00132,76130,76131,77131,7768.600
12 feb 2024132,86134,14132,86133,77133,7764.600
09 feb 2024131,84132,76131,56132,75132,7554.200
08 feb 2024131,31131,72130,86131,31131,31118.300
07 feb 2024130,86131,58130,53130,93130,9362.300
06 feb 2024129,12131,05128,96131,02131,0261.100
05 feb 2024129,00129,57127,75129,11129,1186.600
02 feb 2024129,51130,41129,18130,06130,0664.200
01 feb 2024129,78130,29127,90130,23130,2374.100
31 gen 2024130,17131,49129,21129,26129,26106.000
30 gen 2024130,79130,79129,35129,86129,86130.600
29 gen 2024129,95130,82129,45130,82130,82105.100
26 gen 2024129,84130,91129,15129,67129,6783.300
25 gen 2024130,49130,79128,49129,43129,43124.200
24 gen 2024132,08132,49130,30130,52130,5286.200
23 gen 2024131,94132,50130,69130,93130,93120.200
22 gen 2024130,23131,31129,90131,12131,1264.600
19 gen 2024129,94129,94128,47129,54129,5479.500
18 gen 2024128,27129,17127,71129,09129,0947.900
17 gen 2024126,97128,38126,56127,46127,46108.300
16 gen 2024130,05130,07127,16127,62127,6298.600
12 gen 2024130,12131,15129,72130,58130,5890.200
11 gen 2024130,43130,43128,31129,46129,4661.900
10 gen 2024130,00130,75129,81130,17130,1787.500
09 gen 2024129,51129,57128,45129,14129,14161.900
08 gen 2024129,25130,78128,00130,53130,53133.300
05 gen 2024131,36131,84130,19130,87130,87150.200
04 gen 2024131,36132,64131,21131,27131,2777.900
03 gen 2024132,56132,88130,70130,70130,7092.400
02 gen 2024134,70135,58132,94133,54133,5470.100
29 dic 2023136,00136,39134,84135,42135,4263.000
28 dic 2023136,03136,75135,61136,11136,1182.400
27 dic 2023136,62136,89135,86136,33136,3384.900
26 dic 2023135,87136,83135,25136,33136,3391.200
22 dic 2023134,89135,94134,50135,53135,5378.300
21 dic 2023133,45133,98133,00133,94133,9482.900
20 dic 2023134,48134,93131,54131,65131,65121.100
19 dic 2023133,19134,96133,19134,90134,90156.700
18 dic 2023133,23133,54132,58132,84132,8478.100
18 dic 20230.348 Dividendo
15 dic 2023133,73134,32132,83133,21132,8669.500
14 dic 2023135,12135,77132,72133,71133,3687.700
13 dic 2023132,50134,66131,78134,64134,2965.900
12 dic 2023131,92132,65131,27132,26131,9174.200
11 dic 2023130,85132,00130,83131,81131,4796.800
08 dic 2023129,82131,17129,55131,16130,8298.400
07 dic 2023129,85129,85128,28129,73129,3998.000
06 dic 2023129,32130,55128,98129,31128,97128.400
05 dic 2023130,04130,30128,87128,99128,6551.500
04 dic 2023129,08130,69128,63130,69130,3592.600
01 dic 2023127,87130,17127,40130,17129,83160.500
30 nov 2023126,53127,94126,01127,84127,5184.100
29 nov 2023126,85127,13125,45125,66125,3381.300
28 nov 2023126,71127,17125,31126,11125,7861.800
27 nov 2023126,89126,89125,76126,37126,0484.800
24 nov 2023125,85127,30125,85127,18126,8536.700
22 nov 2023125,70126,04125,21125,91125,5854.800
21 nov 2023125,78125,78124,88125,59125,2656.200
20 nov 2023125,25126,35125,02125,88125,5587.100
17 nov 2023124,74125,00124,21124,47124,1456.100
16 nov 2023125,51125,51123,59124,04123,72154.500
15 nov 2023125,98127,16125,52125,52125,19102.400
14 nov 2023124,69125,59124,45125,41125,08129.000
13 nov 2023121,20123,27120,93122,70122,38138.400
10 nov 2023120,27121,14119,50120,93120,6154.300
09 nov 2023120,79121,51119,12119,76119,4573.400
08 nov 2023120,04120,04118,42118,95118,64147.200
07 nov 2023120,00120,92119,70120,52120,21184.600
06 nov 2023121,31121,47119,88120,17119,86139.300
03 nov 2023121,13122,39121,03121,14120,82112.400
02 nov 2023117,62120,03117,62120,03119,72170.000
01 nov 2023115,53116,18114,75116,14115,8476.100
31 ott 2023113,40115,24113,24115,11114,8169.600
30 ott 2023112,83113,60112,20113,13112,83134.200
27 ott 2023114,24114,37111,86112,28111,99160.100
26 ott 2023113,76115,53113,48114,04113,74107.400
25 ott 2023114,83114,99113,38113,47113,17146.600
24 ott 2023115,25115,64113,85114,18113,88156.200
23 ott 2023114,56115,95113,83114,04113,74128.700
20 ott 2023116,61116,61114,66114,75114,45100.700
19 ott 2023117,28118,34116,20116,53116,23222.900
18 ott 2023118,03118,47117,00117,19116,88330.400
17 ott 2023116,13118,71116,00117,51117,20135.100
16 ott 2023116,42116,95115,22116,77116,46211.200
13 ott 2023115,39115,86114,79115,41115,11106.800
12 ott 2023117,78117,78114,10115,01114,71164.400
11 ott 2023117,42118,08116,52117,34117,03184.200
10 ott 2023116,34117,57115,69116,79116,48232.100
09 ott 2023113,14115,63112,95115,48115,18370.100
*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...