Italia markets open in 6 hours 47 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,10-0,11 (-0,12%)
Alla chiusura: 04:00PM EDT
93,10 0,00 (0,00%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202492,6793,5492,5393,1093,109.902.799
07 mag 202493,4393,9093,1893,2193,2110.471.100
06 mag 202492,8694,2492,8693,3093,3016.722.800
03 mag 202492,6492,7491,3592,5792,5719.043.900
02 mag 202492,6593,1992,1292,5692,5617.308.400
01 mag 202493,3993,6991,5392,0392,0325.471.900
30 apr 202496,0096,1793,4893,5293,5217.699.500
29 apr 202495,4696,6095,4096,3996,3911.118.200
26 apr 202495,7696,1294,7695,7495,7416.183.300
25 apr 202496,0896,9295,2596,6396,6313.250.100
24 apr 202495,5296,3095,0696,1996,1910.651.900
23 apr 202495,1596,1294,6996,1296,1214.328.700
22 apr 202494,4796,2493,7295,5995,5915.122.200
19 apr 202494,0295,6193,8894,9794,9717.712.400
18 apr 202494,4594,7293,5193,8493,8412.777.800
17 apr 202494,2095,1493,4694,1394,1313.710.500
16 apr 202495,0595,4993,7394,4094,4018.248.800
15 apr 202496,5997,0595,1195,2395,2324.345.400
12 apr 202498,3498,9795,6796,1396,1323.280.000
11 apr 202498,1098,1496,3497,7297,7219.602.300
10 apr 202497,2298,1596,8097,7997,7919.599.800
09 apr 202497,8898,1496,7897,4997,4917.666.600
08 apr 202498,1398,4197,2997,4697,4617.017.300
05 apr 202497,4498,4796,8598,0898,0815.587.500
04 apr 202497,2597,6096,6697,0497,0418.470.600
03 apr 202496,8097,2396,4897,1097,1014.574.400
02 apr 202495,5296,5495,1096,4496,4419.335.600
01 apr 202494,6995,3993,7695,1195,1121.449.500
28 mar 202493,9594,5893,5094,4194,4117.307.600
27 mar 202492,3493,4292,1893,4093,4016.980.000
26 mar 202493,3593,5692,3692,5492,5417.686.900
25 mar 202492,7293,8892,7093,2693,2617.537.200
22 mar 202492,6492,8792,1792,4092,408.970.500
21 mar 202492,2192,7991,9292,6092,6011.667.100
20 mar 202491,6592,3891,5192,0592,0516.329.700
19 mar 202491,1392,2591,0792,1892,1814.272.900
18 mar 202491,1991,4690,4391,1491,1415.248.400
18 mar 20240.734 Dividendo
15 mar 202491,2292,2291,0191,5690,8318.874.600
14 mar 202490,7291,3390,3791,2990,5617.973.000
13 mar 202489,8790,8589,7290,3689,6421.362.600
12 mar 202489,0789,3288,4788,9488,2311.890.300
11 mar 202488,1989,1187,5389,0888,3712.491.900
08 mar 202487,7488,1987,5288,1787,4614.119.700
07 mar 202487,2488,3587,1787,8687,1612.284.600
06 mar 202487,5888,0486,9387,1286,4214.004.400
05 mar 202486,0887,4185,9786,8586,1516.087.100
04 mar 202487,0987,3286,1386,2185,5216.599.000
01 mar 202486,7687,5486,6187,1486,4416.227.500
29 feb 202485,9086,4285,6686,1485,4513.667.700
28 feb 202486,0086,6585,3885,7285,0313.339.800
27 feb 202486,3486,7185,4585,8985,2013.158.700
26 feb 202485,8686,8385,4386,2685,5711.688.200
23 feb 202485,6986,2485,1485,9685,2714.476.200
22 feb 202485,8386,8985,4286,5385,8417.603.400
21 feb 202485,1586,4685,0986,3885,6914.378.300
20 feb 202485,6685,7184,6884,7984,1114.497.800
16 feb 202485,9786,2585,3285,5784,8813.478.200
15 feb 202483,2885,8683,2185,6284,9321.682.200
14 feb 202483,9984,2582,8683,3082,6320.447.300
13 feb 202484,3184,6082,8483,3882,7120.578.400
12 feb 202483,6084,4783,6084,2383,5512.946.900
09 feb 202484,7785,1383,2283,3182,6419.036.700
08 feb 202483,7084,9283,6884,6183,9318.100.500
07 feb 202483,8284,1883,0783,7583,0813.460.200
06 feb 202483,7284,4083,2383,5882,9114.028.100
05 feb 202483,0183,8182,4183,3182,6415.796.800
02 feb 202484,1084,1882,8283,5282,8519.034.400
01 feb 202483,9184,3082,6383,4082,7325.550.700
31 gen 202485,0085,1683,3783,4182,7419.290.400
30 gen 202483,3085,0282,9885,0084,3217.670.600
29 gen 202484,1284,2583,2584,1383,4614.840.300
26 gen 202483,5484,2882,9384,2583,5718.234.800
25 gen 202482,3783,6681,8883,6382,9618.804.700
24 gen 202481,0681,8380,6881,7981,1316.920.500
23 gen 202480,3481,2980,2280,6479,9912.354.600
22 gen 202480,0080,6579,4880,4779,8215.068.400
19 gen 202479,8780,1879,5980,1779,5319.965.700
18 gen 202480,0680,1378,9879,9179,2717.852.800
17 gen 202479,8880,8479,7080,0479,4019.642.100
16 gen 202482,5082,6180,6680,7180,0618.015.600
12 gen 202483,0283,3582,1882,6882,0219.375.800
11 gen 202481,9982,2081,4381,7681,1019.294.300
10 gen 202482,5282,5581,2281,5580,9016.579.900
09 gen 202483,8183,9082,1882,3681,7016.875.200
08 gen 202483,2483,8082,1083,7083,0323.609.300
05 gen 202485,4285,4684,2984,6884,0017.010.500
04 gen 202486,7487,1184,5684,6183,9321.024.500
03 gen 202484,8786,4384,4486,1285,4318.968.000
02 gen 202484,4385,5284,3184,7484,0619.650.900
29 dic 202384,3284,4083,5983,8483,1712.170.700
28 dic 202384,8985,2284,0084,0383,3613.099.000
27 dic 202385,7186,0085,0285,3384,6510.119.100
26 dic 202385,7086,1785,4485,7185,0212.991.700
22 dic 202385,3485,7284,8584,9884,3012.518.900
21 dic 202384,5784,8683,9484,7384,0513.031.400
20 dic 202385,4985,9984,3084,4083,7219.909.100
19 dic 202384,3485,2884,1585,1984,5118.431.200
18 dic 202384,9885,4184,1084,1883,5121.223.600
18 dic 20230.802 Dividendo
*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...