XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202377,4077,9277,1077,6777,6715.951.318
26 mag 202379,5679,7878,3678,7778,7714.391.800
25 mag 202379,3579,5278,3479,0879,0819.125.500
24 mag 202380,7981,1379,8380,5180,5116.737.100
23 mag 202380,0781,0779,8680,1680,1621.401.900
22 mag 202379,3480,1279,1979,3179,3113.471.800
19 mag 202379,7680,2679,1979,6479,6418.059.100
18 mag 202377,9979,1377,5079,0379,0316.577.100
17 mag 202377,7778,8877,2078,4678,4623.100.300
16 mag 202378,5578,8976,8676,9876,9822.255.600
15 mag 202378,8179,3778,1978,9278,9216.272.300
12 mag 202378,7979,3277,9578,5278,5218.952.700
11 mag 202378,2378,8177,8078,4078,4019.084.100
10 mag 202380,6680,8278,7579,3579,3518.026.000
09 mag 202379,6081,0279,4380,2680,2620.710.600
08 mag 202381,4081,7580,2280,2380,2316.355.900
05 mag 202380,2780,8679,7980,2380,2319.533.600
04 mag 202379,0279,8277,8778,1178,1126.430.500
03 mag 202379,4880,4178,9678,9978,9929.683.800
02 mag 202383,1683,2979,7480,5180,5133.824.000
01 mag 202384,0685,0883,7284,1784,1713.910.700
28 apr 202383,5385,5983,2485,1385,1319.110.900
27 apr 202383,4884,0482,6983,8383,8317.057.300
26 apr 202384,0684,8483,0283,5383,5320.035.000
25 apr 202385,4485,5984,1684,6684,6615.332.600
24 apr 202384,7186,6884,6886,2886,2812.625.900
21 apr 202385,7985,8384,6084,9884,9816.878.800
20 apr 202385,0485,5084,4485,4885,4815.198.100
19 apr 202385,7686,3185,2986,2486,2417.123.100
18 apr 202386,0086,7685,5786,5486,5412.246.800
17 apr 202386,9487,3085,9086,2086,2011.881.000
14 apr 202387,1987,7486,7287,2387,2311.780.100
13 apr 202386,4087,2986,1987,0787,0715.692.300
12 apr 202387,0787,2586,2786,5386,5316.667.200
11 apr 202386,1487,0185,6586,4786,4712.787.600
10 apr 202385,3086,6485,3085,6685,6613.488.600
06 apr 202386,1686,2584,8184,9884,9816.689.300
05 apr 202385,2286,2984,5186,2986,2920.276.100
04 apr 202386,8486,9584,2585,0185,0124.681.500
03 apr 202386,3287,1485,8786,5886,5831.226.100
31 mar 202382,4782,9782,1782,8382,8316.147.300
30 mar 202382,5882,7081,7882,2682,2613.730.400
29 mar 202381,5881,9981,0581,9081,9018.102.300
28 mar 202379,1081,1379,0780,7880,7816.298.400
27 mar 202378,7180,0078,0879,5579,5520.111.900
24 mar 202376,0578,1975,8177,8977,8920.649.000
23 mar 202379,1179,8076,8477,5977,5924.743.100
22 mar 202380,4480,8178,6278,6878,6824.604.700
21 mar 202379,3080,6479,0680,3980,3929.856.200
20 mar 202376,1078,2076,1077,7077,7026.144.400
17 mar 202377,7578,4076,3476,9776,9733.675.800
16 mar 202375,6678,4075,3678,2078,2044.395.200
15 mar 202378,7579,3576,2477,3677,3657.673.500
14 mar 202380,9483,5780,3181,7581,7530.533.200
13 mar 202380,5282,4079,1180,9580,9541.663.500
10 mar 202383,7084,8882,1582,6382,6328.312.400
09 mar 202385,3986,5983,6883,7083,7018.944.100
08 mar 202385,4086,4984,0884,9084,9019.699.500
07 mar 202386,7887,0085,5685,7885,7818.500.200
06 mar 202386,7887,4486,4387,3087,3016.949.200
03 mar 202385,0687,6985,0087,2687,2625.337.600
02 mar 202385,1986,4184,9286,0986,0916.399.300
01 mar 202383,7685,7783,4585,3485,3418.547.000
28 feb 202385,7785,8083,6283,6983,6919.003.800
27 feb 202384,8385,2884,2184,9184,9115.338.200
24 feb 202383,5284,7883,0484,6684,6618.748.400
23 feb 202384,7785,2683,7084,7784,7717.511.700
22 feb 202383,8484,6382,7983,5183,5120.135.200
21 feb 202384,1285,0483,9184,0784,0716.811.300
17 feb 202386,2586,3184,1284,4984,4922.340.200
16 feb 202388,0088,7687,5287,6187,6112.657.100
15 feb 202389,0089,1987,3588,4888,4815.969.800
14 feb 202389,2790,6789,0290,0190,0113.511.300
13 feb 202389,7590,3388,8289,9889,9812.372.400
10 feb 202388,2590,3988,1790,2190,2120.001.600
09 feb 202387,5787,8586,7586,8186,8116.075.200
08 feb 202388,2888,7387,0687,5687,5613.483.600
07 feb 202386,1188,4885,6688,3588,3520.507.000
06 feb 202386,0486,6984,5285,5785,5715.857.200
03 feb 202386,5187,9185,8785,9685,9622.727.400
02 feb 202387,8287,9985,2086,1586,1524.901.500
01 feb 202389,5189,8987,0088,1688,1623.483.600
31 gen 202388,8490,0787,9389,9389,9313.924.100
30 gen 202390,5790,7089,0289,1489,1413.762.500
27 gen 202392,6193,0791,0891,2391,2317.420.500
26 gen 202391,7293,1590,6093,1193,1118.331.500
25 gen 202389,8190,2688,3890,2690,2613.430.600
24 gen 202390,3090,4688,4690,2590,2515.377.600
23 gen 202391,1491,5990,3190,6090,6014.652.500
20 gen 202389,7890,7988,8790,4890,4814.280.000
19 gen 202387,9889,9587,7989,5989,5917.146.900
18 gen 202390,5691,5788,4088,4988,4919.037.600
17 gen 202390,1691,0889,7790,1490,1416.966.600
13 gen 202389,7590,1788,8089,9589,9515.904.200
12 gen 202388,6790,4088,5089,8289,8218.358.000
11 gen 202388,6488,8687,1988,1488,1416.451.500
10 gen 202387,8288,0586,4987,8787,8715.799.500
09 gen 202388,8889,0286,9787,2587,2523.001.600
06 gen 202387,0488,6386,8287,5687,5622.211.200
05 gen 202384,2586,4084,0185,9385,9319.361.900
*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...