Italia markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,72+1,25 (+1,22%)
Alla chiusura: 04:00PM EDT
104,43 +0,71 (+0,68%)
Dopo ore: 07:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024102,91104,44102,91103,72103,721.882.800
25 apr 2024101,35102,7899,82102,47102,473.829.200
24 apr 2024103,54104,68101,67102,63102,632.592.800
23 apr 2024101,46103,80100,90103,62103,623.668.400
22 apr 2024100,72101,80100,08100,93100,932.158.300
19 apr 2024100,42101,5799,58100,16100,162.820.600
18 apr 2024102,13102,82100,55100,70100,703.790.600
17 apr 2024102,44102,51100,46100,78100,782.926.400
16 apr 2024102,16102,16100,35101,56101,563.971.500
15 apr 2024104,94105,47102,56102,88102,882.885.100
12 apr 2024104,17104,54103,55104,24104,242.655.400
11 apr 2024104,78105,29104,20104,80104,803.005.800
10 apr 2024105,16106,02104,11104,38104,386.050.000
09 apr 2024108,96109,09106,78108,40108,402.074.400
08 apr 2024108,93109,31108,12108,51108,511.488.400
05 apr 2024107,21108,86107,21108,59108,592.684.000
04 apr 2024109,81110,39106,78107,09107,092.189.500
03 apr 2024107,44109,03107,30108,63108,632.129.700
02 apr 2024108,89108,90107,10107,86107,864.372.800
01 apr 2024111,72111,74109,95110,14110,142.593.600
28 mar 2024111,16111,96110,68111,59111,591.984.700
27 mar 2024110,12110,69109,74110,65110,651.854.100
26 mar 2024109,91110,15109,22109,33109,331.105.600
25 mar 2024110,46110,67109,53109,54109,541.518.400
22 mar 2024111,03111,21110,02110,24110,241.743.600
21 mar 2024109,28111,37109,27111,05111,053.335.600
20 mar 2024106,61108,72106,29108,44108,442.832.500
19 mar 2024104,69106,58104,59106,52106,522.589.600
18 mar 2024105,70106,07104,49104,67104,671.643.900
18 mar 20240.168 Dividendo
15 mar 2024104,45105,71104,02105,19105,022.759.000
14 mar 2024106,64107,16103,99104,89104,724.839.700
13 mar 2024105,78107,56105,78106,87106,702.528.800
12 mar 2024103,86105,54103,35105,29105,122.192.500
11 mar 2024104,62104,62102,75103,82103,652.308.700
08 mar 2024106,37106,91104,63104,76104,592.927.400
07 mar 2024105,17106,44105,17106,04105,872.754.900
06 mar 2024104,38104,75103,78104,38104,211.837.300
05 mar 2024104,04105,15102,95103,44103,271.992.600
04 mar 2024104,73105,48104,42104,56104,392.464.100
01 mar 2024103,04104,49102,56104,39104,222.105.100
29 feb 2024102,68103,33102,35103,07102,912.165.600
28 feb 2024101,84102,86101,67102,26102,101.203.900
27 feb 2024102,50102,75101,75102,36102,201.866.200
26 feb 2024101,18101,99101,18101,55101,391.492.400
23 feb 2024100,98101,90100,83101,49101,332.789.600
22 feb 202499,96100,7899,65100,57100,412.320.000
21 feb 202499,0299,5198,0698,8998,732.801.600
20 feb 202497,4098,6697,1298,5698,401.807.800
16 feb 202498,5999,5798,5198,5498,382.267.400
15 feb 202499,8499,9198,8999,7499,581.933.800
14 feb 202498,5599,3897,7999,1799,012.754.400
13 feb 202496,6798,2596,1397,3897,226.048.200
12 feb 202499,02100,8099,02100,58100,423.206.000
09 feb 202498,5499,1497,9398,8998,733.219.900
08 feb 202497,7698,6797,6098,6198,454.308.600
07 feb 202496,2297,5596,0996,9396,783.338.800
06 feb 202495,0195,5494,5595,2795,122.098.000
05 feb 202495,2995,3893,8094,9894,834.595.100
02 feb 202495,0696,8594,1296,3096,154.547.400
01 feb 202494,7996,2593,9996,1796,023.668.700
31 gen 202495,1295,6593,6193,8093,654.355.500
30 gen 202495,1296,0295,0495,5995,443.118.400
29 gen 202494,7195,6594,3895,5095,353.107.400
26 gen 202494,8095,2694,1594,7094,553.128.800
25 gen 202493,9194,7193,4494,6894,533.521.200
24 gen 202495,1595,2092,6792,8592,705.104.300
23 gen 202496,5096,7993,9794,3394,184.967.700
22 gen 202496,2597,4996,2297,3497,182.797.300
19 gen 202494,8995,9194,0295,6895,533.702.200
18 gen 202494,3194,9993,5094,7494,593.262.600
17 gen 202492,9393,5592,7293,4393,281.980.500
16 gen 202493,6594,0192,9893,7193,562.029.000
12 gen 202495,7495,8293,8294,4294,271.885.400
11 gen 202494,7095,3093,7695,2395,082.742.100
10 gen 202494,4995,2794,4395,0394,883.180.700
09 gen 202493,1894,2592,9294,0593,901.765.200
08 gen 202492,8194,1292,5894,0893,932.244.300
05 gen 202491,3092,9990,9692,4292,272.729.100
04 gen 202491,5192,6891,4191,7191,562.908.800
03 gen 202493,4193,4791,6291,9091,754.068.400
02 gen 202494,6295,4193,9494,4894,332.689.800
29 dic 202395,8496,3695,4595,6695,511.661.400
28 dic 202396,3996,5095,9296,1896,031.375.200
27 dic 202396,2796,9296,0296,4796,322.059.700
26 dic 202395,7196,4595,5696,1495,991.859.700
22 dic 202395,6995,9095,0395,6095,451.915.300
21 dic 202395,0495,4694,3695,2695,112.050.700
20 dic 202394,7395,9993,8993,9793,822.931.900
19 dic 202394,4295,2894,2194,9994,842.608.200
18 dic 202394,7294,7293,1793,7193,563.678.600
18 dic 20230.188 Dividendo
15 dic 202395,2096,1294,5394,7194,375.271.000
14 dic 202392,1795,9691,9595,7495,407.870.500
13 dic 202388,7690,9587,4390,6990,374.775.900
12 dic 202388,5288,8588,1888,4588,132.451.800
11 dic 202388,5888,9788,3088,7088,382.064.000
08 dic 202387,3488,8387,3488,4788,153.297.400
07 dic 202386,8987,4586,6287,4087,092.868.400
06 dic 202386,5787,7986,5386,6886,373.356.400
*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...