Italia markets open in 3 hours 37 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,44+1,44 (+1,78%)
Alla chiusura: 04:00PM EDT
82,32 -0,12 (-0,15%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202280,3482,6980,2882,4482,4426.317.000
05 ott 202279,3381,6378,6581,0081,0030.636.800
04 ott 202277,6379,4377,0279,3679,3633.165.400
03 ott 202274,6176,4974,4976,0976,0934.775.300
30 set 202272,0273,0271,3272,0272,0221.676.100
29 set 202272,0772,7570,8072,6072,6024.281.500
28 set 202270,2273,0069,8072,6072,6031.573.800
27 set 202269,9470,8169,1369,5269,5233.835.600
26 set 202270,0470,9268,6668,7568,7536.079.800
23 set 202272,7672,9069,9470,4870,4852.724.200
22 set 202277,3577,6075,6475,7075,7028.874.000
21 set 202278,5578,6675,9475,9775,9734.352.900
20 set 202277,1077,5576,1977,1077,1021.149.800
19 set 202275,4677,6975,2877,6477,6418.812.900
19 set 20220.846 Dividendo
16 set 202279,9079,9677,3078,4477,5935.199.500
15 set 202280,8181,1579,7680,1579,2927.943.200
14 set 202280,7682,8580,7682,2781,3827.192.100
13 set 202280,8082,1879,6580,0179,1530.573.000
12 set 202281,7882,9781,0882,0881,1920.865.900
09 set 202280,0580,9979,4680,6079,7319.303.500
08 set 202278,6579,0377,6978,6477,7926.840.800
07 set 202277,4978,6476,7878,3077,4630.270.700
06 set 202280,7180,9878,8979,2278,3722.784.100
02 set 202280,4581,0279,5379,9679,1028.583.600
01 set 202279,3179,6177,4278,5277,6728.302.100
31 ago 202279,2381,8478,9480,5079,6329.152.300
30 ago 202282,6582,6780,5781,2480,3628.820.900
29 ago 202282,8085,1882,5984,0983,1826.062.500
26 ago 202283,6584,5682,4782,8481,9519.317.600
25 ago 202283,6684,2483,0183,8282,9219.899.300
24 ago 202282,1883,3081,8183,1882,2824.546.600
23 ago 202280,6182,7980,5582,1781,2827.183.500
22 ago 202278,7879,8077,4879,3178,4522.848.100
19 ago 202279,2880,0178,8279,4678,6019.744.200
18 ago 202278,2679,5678,1279,4878,6223.433.000
17 ago 202276,4178,2076,2177,4076,5722.736.200
16 ago 202277,0577,8676,2876,7675,9319.678.800
15 ago 202275,6377,3674,9476,9476,1121.012.200
12 ago 202277,3778,5177,0478,4777,6219.190.500
11 ago 202276,7078,5476,4777,8877,0430.265.800
10 ago 202274,9275,7273,4475,2974,4817.394.200
09 ago 202274,5075,7074,3774,7573,9417.341.500
08 ago 202273,0074,1272,8973,4672,6718.878.300
05 ago 202270,6973,7170,6973,0872,2922.589.800
04 ago 202273,9174,1271,3971,6670,8927.995.500
03 ago 202276,9477,1773,9674,4273,6228.506.600
02 ago 202276,8177,3975,9476,6275,7919.932.200
01 ago 202277,0877,2875,7776,8075,9725.665.500
29 lug 202276,5378,6676,3878,4277,5725.833.800
28 lug 202275,4175,9373,7775,1674,3523.332.700
27 lug 202273,5675,1172,8174,7473,9322.405.400
26 lug 202274,6474,9772,6073,0972,3018.614.400
25 lug 202272,1373,8371,2773,7672,9619.556.000
22 lug 202272,0272,7370,7471,1570,3820.418.200
21 lug 202271,0271,8169,6671,7470,9721.579.600
20 lug 202271,5273,3571,2273,0272,2320.924.700
19 lug 202270,0672,5070,0472,3271,5424.388.200
18 lug 202270,4271,3269,8370,1669,4025.726.800
15 lug 202268,9669,0367,5768,5967,8529.960.300
14 lug 202266,3867,5765,4867,4966,7636.636.800
13 lug 202267,9070,2367,9068,7968,0529.489.000
12 lug 202268,4369,3167,6668,9068,1632.345.100
11 lug 202270,0670,8669,3370,2769,5122.754.100
08 lug 202271,8472,1469,9670,9570,1821.970.300
07 lug 202270,3771,5470,2070,9870,2133.793.600
06 lug 202268,9570,1966,4568,5167,7748.209.500
05 lug 202271,0871,4268,1969,7068,9544.932.900
01 lug 202272,3872,8970,1372,5871,8034.602.000
30 giu 202271,4873,3670,8771,5170,7437.766.700
29 giu 202276,7376,9972,8473,0572,2635.592.000
28 giu 202275,4476,9074,5475,6874,8639.784.000
27 giu 202272,4274,1972,3373,6972,9033.979.400
24 giu 202271,8773,1170,8371,5970,8247.398.500
23 giu 202273,7374,2669,4770,6669,9056.921.100
22 giu 202272,7674,6772,3673,3872,5941.212.600
21 giu 202274,6176,9674,4876,4475,6235.006.700
21 giu 20220.815 Dividendo
17 giu 202277,2077,7772,6073,4971,8964.234.200
16 giu 202280,1980,6377,0777,7476,0557.979.100
15 giu 202284,0584,4780,9982,3880,5943.223.200
14 giu 202285,7786,8783,1484,2482,4134.756.400
13 giu 202286,0286,1182,4184,0882,2544.731.300
10 giu 202289,2090,5487,6888,7186,7831.271.800
09 giu 202291,4992,0790,1490,2488,2824.588.100
08 giu 202292,5393,3191,7192,2890,2728.492.700
07 giu 202289,3592,2089,2892,0890,0825.689.400
06 giu 202289,9490,0088,9389,4187,4616.692.300
03 giu 202288,4589,7988,3589,5187,5620.525.300
02 giu 202288,0088,9687,4688,3486,4226.302.700
01 giu 202288,3089,2787,3388,6286,6929.648.600
31 mag 202289,9990,4686,7387,2085,3039.340.600
27 mag 202286,5588,7786,3488,5386,6018.667.200
26 mag 202286,5187,5986,4586,9485,0521.339.100
25 mag 202284,5486,1184,4285,9984,1226.324.000
24 mag 202283,0084,6082,3684,2582,4226.563.800
23 mag 202282,7484,2282,2383,9382,1026.644.700
20 mag 202282,4283,3980,1381,7779,9931.920.000
19 mag 202279,8682,7979,8681,4279,6535.720.500
18 mag 202284,4784,5780,7481,7279,9433.230.700
*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...