Italia markets close in 8 hours 11 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,35+2,78 (+3,25%)
Alla chiusura: 04:00PM EST
88,45 +0,10 (+0,11%)
Dopo ore: 07:59PM EST
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202386,1188,4885,6688,3588,3520.504.400
06 feb 202386,0486,6984,5285,5785,5715.857.200
03 feb 202386,5187,9185,8785,9685,9622.725.500
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 202392,6193,0791,0891,2391,2317.393.300
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 202389,7890,7988,8790,4890,4814.277.600
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 202389,7590,1788,8089,9589,9515.901.600
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 202387,0488,6386,8287,5687,5622.206.200
05 gen 202384,2586,4084,0185,9385,9319.361.900
04 gen 202383,1584,8882,8384,3984,3922.852.600
03 gen 202386,9287,3683,3584,4084,4026.541.400
30 dic 202286,4687,6486,4587,4787,4711.328.400
29 dic 202285,6687,3185,6286,9286,9213.457.900
28 dic 202287,8787,8785,7586,0286,0215.919.000
27 dic 202287,4488,3687,1287,9987,9916.374.600
23 dic 202285,4987,0885,0587,0687,0614.815.000
22 dic 202286,4586,5082,6884,3784,3718.679.700
21 dic 202286,4886,7585,2186,3686,3617.029.100
20 dic 202283,7585,2983,4384,7584,7514.296.500
19 dic 202284,3884,6582,8883,4983,4918.418.300
19 dic 20220.86 Dividendo
16 dic 202283,8084,7683,2184,3683,5029.550.500
15 dic 202285,1885,6183,9685,4184,5420.203.300
14 dic 202287,0587,3685,1685,9385,0526.337.800
13 dic 202286,5087,1885,7886,4685,5827.278.700
12 dic 202283,1585,0582,8384,8583,9921.092.400
09 dic 202284,4785,4082,6582,6881,8424.048.900
08 dic 202287,0387,2284,2784,7483,8825.640.400
07 dic 202285,3086,4284,3785,1284,2524.447.100
06 dic 202287,0888,1384,7385,3284,4532.465.100
05 dic 202291,2091,5686,8887,6386,7425.876.900
02 dic 202290,2291,3889,7890,3189,3918.385.000
01 dic 202291,7992,2590,5490,8589,9219.451.000
30 nov 202291,7191,8989,7291,1590,2221.915.100
29 nov 202290,3491,2390,0190,7089,7819.024.200
28 nov 202289,6290,7589,0589,3588,4429.131.200
25 nov 202292,2792,9291,7191,8790,937.591.300
23 nov 202291,5392,8091,1992,2191,2720.598.700
22 nov 202291,5293,4391,1093,2292,2726.877.500
21 nov 202289,6490,6387,2990,3989,4742.576.800
18 nov 202290,6591,8889,5191,6390,7023.683.100
17 nov 202290,7592,4490,2892,3691,4221.429.900
16 nov 202293,2493,8191,6892,1691,2223.638.600
15 nov 202293,4594,3292,8494,0893,1225.771.100
14 nov 202292,8694,7192,8593,1092,1523.122.600
11 nov 202292,2393,6192,0193,1392,1825.541.300
10 nov 202290,3690,6088,5090,5089,5829.244.100
09 nov 202291,8292,1188,3388,5387,6331.514.000
08 nov 202292,8193,4891,9493,0892,1321.859.300
07 nov 202291,6193,2891,4592,9992,0419.387.700
04 nov 202292,3393,0290,1491,4290,4930.295.300
03 nov 202288,1490,8387,8990,3289,4026.817.200
02 nov 202290,5891,0588,4788,6887,7828.249.600
01 nov 202291,5191,5590,3290,8789,9421.755.400
31 ott 202288,3791,1888,2790,0089,0829.760.400
28 ott 202289,9090,6387,6589,2588,3424.664.000
27 ott 202289,8490,4488,6788,9488,0325.010.600
26 ott 202287,7689,3287,7088,6287,7222.706.500
25 ott 202287,0087,8386,5387,4386,5418.841.800
24 ott 202286,8887,9586,4187,3486,4522.496.000
21 ott 202284,9687,1084,7486,9386,0425.274.200
20 ott 202285,0585,8383,9884,4983,6325.261.800
19 ott 202282,2384,7282,2084,4183,5531.263.800
18 ott 202281,9582,7580,4181,9981,1525.187.900
17 ott 202281,5482,6281,0581,2880,4518.994.200
14 ott 202282,4883,6780,1280,2879,4626.747.300
13 ott 202279,0783,7179,0583,3982,5435.067.400
12 ott 202278,9680,6878,4480,1279,3020.551.200
11 ott 202278,6280,8578,2979,4878,6726.921.100
10 ott 202282,1282,8279,8680,1279,3023.165.800
07 ott 202282,6183,5481,2181,8080,9728.457.700
06 ott 202280,3482,6980,2882,4481,6026.335.100
05 ott 202279,3381,6378,6581,0080,1730.636.800
04 ott 202277,6379,4377,0279,3678,5533.165.400
03 ott 202274,6176,4974,4976,0975,3134.775.300
30 set 202272,0273,0271,3272,0271,2921.684.700
29 set 202272,0772,7570,8072,6071,8624.281.500
28 set 202270,2273,0069,8072,6071,8631.573.800
27 set 202269,9470,8169,1369,5268,8133.835.600
26 set 202270,0470,9268,6668,7568,0536.079.800
23 set 202272,7672,9069,9470,4869,7652.737.800
22 set 202277,3577,6075,6475,7074,9328.874.000
21 set 202278,5578,6675,9475,9775,2034.352.900
20 set 202277,1077,5576,1977,1076,3121.149.800
19 set 202275,4677,6975,2877,6476,8518.812.900
19 set 20220.846 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...