Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
55,58-2,33 (-4,02%)
Alla chiusura: 1:00PM EST
55,42 -0,16 (-0,29%)
Dopo ore: 04:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202155,0455,7654,1455,5855,5844.727.200
24 nov 202157,0558,2456,9757,9157,9121.434.300
23 nov 202156,3757,5456,3257,3557,3533.862.300
22 nov 202154,5956,4854,5855,6455,6433.892.900
19 nov 202155,6655,8154,5554,6754,6745.673.300
18 nov 202157,1057,5556,2056,8956,8928.955.500
17 nov 202157,5558,3857,0357,2357,2323.669.500
16 nov 202158,2058,5957,8458,1258,1220.479.400
15 nov 202157,5058,3757,0158,0358,0321.375.700
12 nov 202157,4557,7857,2057,5557,5517.093.000
11 nov 202157,5158,0857,5157,6957,6924.498.300
10 nov 202158,7858,9757,1357,4757,4736.016.500
09 nov 202158,8659,0558,0259,0359,0319.689.000
08 nov 202158,7559,4058,4758,7958,7920.011.200
05 nov 202158,3058,5257,7858,2658,2622.599.700
04 nov 202158,2858,4356,9957,5157,5138.181.600
03 nov 202157,2158,0356,9757,4357,4323.337.400
02 nov 202158,1258,5757,7257,9157,9117.062.700
01 nov 202158,0458,6257,8858,4658,4624.828.400
29 ott 202158,1458,2757,2357,4757,4721.997.800
28 ott 202157,1357,9057,1257,8557,8523.367.500
27 ott 202158,5058,8257,3157,4457,4434.003.800
26 ott 202159,0059,4158,7859,1459,1422.751.600
25 ott 202158,6659,1258,3558,8058,8025.056.100
22 ott 202157,6258,0057,0857,9557,9521.502.500
21 ott 202158,0458,2556,9457,4157,4132.120.900
20 ott 202157,5858,5057,3558,4958,4925.106.300
19 ott 202157,6158,2257,3058,0258,0222.276.300
18 ott 202157,8958,2157,0557,3757,3732.628.800
15 ott 202157,6957,9157,3057,3357,3322.672.800
14 ott 202157,0057,2956,4857,0557,0523.393.300
13 ott 202156,0056,6555,3756,3656,3628.951.300
12 ott 202156,2556,9556,0256,4156,4135.519.100
11 ott 202157,4257,5956,3156,3656,3643.010.700
08 ott 202155,4656,7055,3356,5756,5743.083.900
07 ott 202154,6055,1854,3354,8854,8838.798.100
06 ott 202154,1354,7653,5054,4654,4650.087.400
05 ott 202155,5056,0554,4755,0455,0449.014.800
04 ott 202154,4255,3254,1754,7254,7257.407.900
01 ott 202152,4753,8952,4753,8453,8441.656.000
30 set 202152,7453,0352,0952,0952,0944.569.200
29 set 202152,8453,2252,1952,8952,8934.947.200
28 set 202153,2153,8352,7752,8952,8966.487.600
27 set 202152,0252,9251,9552,7152,7140.848.700
24 set 202150,2551,1650,1550,9050,9027.751.500
23 set 202149,0850,6748,8550,5250,5224.867.100
22 set 202148,1549,3848,1548,8148,8139.626.100
21 set 202147,8048,0546,8547,3547,3525.661.700
20 set 202147,5547,8146,4747,2447,2442.830.000
20 set 20210.592 Dividendo
17 set 202149,4450,2249,1949,3248,7332.229.500
16 set 202150,2150,2249,4249,6949,0930.321.900
15 set 202149,1450,3049,0650,2649,6638.347.500
14 set 202149,6049,6948,2448,4547,8729.467.900
13 set 202148,4149,4948,4149,1648,5734.249.800
10 set 202148,5548,6547,6447,7947,2218.754.200
09 set 202147,3948,5647,1447,8147,2425.264.800
08 set 202148,6048,9247,6847,7147,1421.899.200
07 set 202148,3949,0048,1548,3347,7521.236.400
03 set 202148,8049,1648,3948,6248,0419.581.400
02 set 202148,1349,2948,1348,9048,3130.817.700
01 set 202148,3548,6347,5147,6947,1231.729.900
31 ago 202148,4948,9348,2848,4047,8226.936.600
30 ago 202149,5049,6948,7148,7348,1515.908.900
27 ago 202148,6349,6448,5249,3148,7223.097.400
26 ago 202148,4948,7647,9548,0347,4520.732.700
25 ago 202148,3049,0447,9848,7748,1819.908.800
24 ago 202148,0148,6547,9348,4047,8222.691.100
23 ago 202147,0047,7446,9047,6147,0429.352.200
20 ago 202145,3746,1845,1745,8945,3430.792.800
19 ago 202146,2046,5045,1445,7945,2449.628.100
18 ago 202148,0048,3846,9547,0146,4528.152.900
17 ago 202148,0448,7947,5848,0147,4325.554.100
16 ago 202148,7548,7748,0848,5147,9324.129.200
13 ago 202150,0450,0449,3049,4248,8316.524.900
12 ago 202150,0250,2949,4050,0149,4118.258.600
11 ago 202149,5450,1549,2350,0649,4623.843.100
10 ago 202149,0749,8049,0149,6749,0726.641.500
09 ago 202148,8549,2048,4848,8148,2221.096.700
06 ago 202149,4849,9049,2449,5148,9218.094.300
05 ago 202148,8149,6648,6049,0648,4722.900.000
04 ago 202148,9649,5748,4448,5147,9332.261.900
03 ago 202148,8649,9648,4049,8649,2632.151.000
02 ago 202149,4250,6248,9449,0248,4328.905.400
30 lug 202150,0950,3049,0949,3948,8024.785.500
29 lug 202150,3550,5749,8950,1949,5921.897.000
28 lug 202149,3950,1248,9449,7149,1119.584.600
27 lug 202149,3349,4148,6849,2648,6723.444.200
26 lug 202148,6449,9248,5549,7249,1223.633.100
23 lug 202148,8648,8848,0348,5247,9423.475.900
22 lug 202149,2049,2048,2848,7048,1223.635.000
21 lug 202148,5349,6548,4249,2548,6641.021.300
20 lug 202146,9848,0946,5847,5947,0241.671.000
19 lug 202147,0247,6346,3046,9646,4057.497.400
16 lug 202150,4850,5048,5948,6848,1037.126.900
15 lug 202150,2650,8749,8650,1049,5029.835.400
14 lug 202152,5353,1450,6150,8150,2033.499.700
13 lug 202152,5152,8452,0652,3751,7424.893.400
12 lug 202152,2553,0951,8852,7752,1420.676.500
09 lug 202152,4152,8951,8052,8552,2225.603.000
*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...