Italia markets open in 4 hours 29 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,14+0,31 (+0,35%)
Alla chiusura: 04:00PM EDT
90,87 -0,27 (-0,30%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
18 mar 2023 - 18 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202491,1991,4690,4391,1491,1415.237.900
15 mar 202491,2292,2291,0191,5691,5618.874.600
14 mar 202490,7291,3390,3791,2991,2917.973.000
13 mar 202489,8790,8589,7290,3690,3621.362.600
12 mar 202489,0789,3288,4788,9488,9411.890.300
11 mar 202488,1989,1187,5389,0889,0812.491.900
08 mar 202487,7488,1987,5288,1788,1714.119.700
07 mar 202487,2488,3587,1787,8687,8612.284.600
06 mar 202487,5888,0486,9387,1287,1214.004.400
05 mar 202486,0887,4185,9786,8586,8516.087.100
04 mar 202487,0987,3286,1386,2186,2116.599.000
01 mar 202486,7687,5486,6187,1487,1416.227.500
29 feb 202485,9086,4285,6686,1486,1413.667.700
28 feb 202486,0086,6585,3885,7285,7213.339.800
27 feb 202486,3486,7185,4585,8985,8913.158.700
26 feb 202485,8686,8385,4386,2686,2611.688.200
23 feb 202485,6986,2485,1485,9685,9614.476.200
22 feb 202485,8386,8985,4286,5386,5317.603.400
21 feb 202485,1586,4685,0986,3886,3814.378.300
20 feb 202485,6685,7184,6884,7984,7914.497.800
16 feb 202485,9786,2585,3285,5785,5713.478.200
15 feb 202483,2885,8683,2185,6285,6221.682.200
14 feb 202483,9984,2582,8683,3083,3020.447.300
13 feb 202484,3184,6082,8483,3883,3820.578.400
12 feb 202483,6084,4783,6084,2384,2312.946.900
09 feb 202484,7785,1383,2283,3183,3119.036.700
08 feb 202483,7084,9283,6884,6184,6118.100.500
07 feb 202483,8284,1883,0783,7583,7513.460.200
06 feb 202483,7284,4083,2383,5883,5814.028.100
05 feb 202483,0183,8182,4183,3183,3115.796.800
02 feb 202484,1084,1882,8283,5283,5219.034.400
01 feb 202483,9184,3082,6383,4083,4025.550.700
31 gen 202485,0085,1683,3783,4183,4119.290.400
30 gen 202483,3085,0282,9885,0085,0017.670.600
29 gen 202484,1284,2583,2584,1384,1314.840.300
26 gen 202483,5484,2882,9384,2584,2518.234.800
25 gen 202482,3783,6681,8883,6383,6318.804.700
24 gen 202481,0681,8380,6881,7981,7916.920.500
23 gen 202480,3481,2980,2280,6480,6412.354.600
22 gen 202480,0080,6579,4880,4780,4715.068.400
19 gen 202479,8780,1879,5980,1780,1719.965.700
18 gen 202480,0680,1378,9879,9179,9117.852.800
17 gen 202479,8880,8479,7080,0480,0419.642.100
16 gen 202482,5082,6180,6680,7180,7118.015.600
12 gen 202483,0283,3582,1882,6882,6819.375.800
11 gen 202481,9982,2081,4381,7681,7619.294.300
10 gen 202482,5282,5581,2281,5581,5516.579.900
09 gen 202483,8183,9082,1882,3682,3616.875.200
08 gen 202483,2483,8082,1083,7083,7023.609.300
05 gen 202485,4285,4684,2984,6884,6817.010.500
04 gen 202486,7487,1184,5684,6184,6121.024.500
03 gen 202484,8786,4384,4486,1286,1218.968.000
02 gen 202484,4385,5284,3184,7484,7419.650.900
29 dic 202384,3284,4083,5983,8483,8412.170.700
28 dic 202384,8985,2284,0084,0384,0313.099.000
27 dic 202385,7186,0085,0285,3385,3310.119.100
26 dic 202385,7086,1785,4485,7185,7112.991.700
22 dic 202385,3485,7284,8584,9884,9812.518.900
21 dic 202384,5784,8683,9484,7384,7313.031.400
20 dic 202385,4985,9984,3084,4084,4019.909.100
19 dic 202384,3485,2884,1585,1985,1918.431.200
18 dic 202384,9885,4184,1084,1884,1821.223.600
18 dic 20230.802 Dividendo
15 dic 202383,9984,4683,6084,3083,5023.181.400
14 dic 202383,1684,8683,1684,7583,9430.358.700
13 dic 202381,2582,3680,8782,3381,5523.222.800
12 dic 202381,5781,6680,7481,2080,4322.693.300
11 dic 202382,3082,6081,9282,3381,5514.672.100
08 dic 202381,8982,4881,7282,2381,4517.057.900
07 dic 202382,2982,7081,0681,3580,5820.454.400
06 dic 202382,6183,1981,5981,9181,1331.153.300
05 dic 202384,5884,7483,1083,1582,3618.873.600
04 dic 202384,4085,1684,0184,6383,8218.535.100
01 dic 202384,4886,0384,1085,0284,2121.521.600
30 nov 202384,7485,7983,5784,5883,7829.182.300
29 nov 202385,1885,2983,7584,0283,2222.634.000
28 nov 202384,8085,4384,4984,6583,8414.460.900
27 nov 202384,4984,7883,8484,6383,8212.250.900
24 nov 202384,5585,5684,5084,9384,129.576.300
22 nov 202382,9384,6582,4684,5883,7818.273.600
21 nov 202384,4184,7783,8184,6283,8113.486.900
20 nov 202385,0485,5484,7984,8184,0014.546.900
17 nov 202383,6685,2583,4684,6983,8824.425.400
16 nov 202383,8084,1282,1182,9582,1626.583.000
15 nov 202384,6385,6784,4884,6083,8016.521.800
14 nov 202384,3385,0084,1984,7683,9517.362.000
13 nov 202383,5484,1883,2884,0183,2114.223.700
10 nov 202383,4383,6182,6283,4182,6217.282.800
09 nov 202383,3683,5582,4582,5081,7219.116.100
08 nov 202383,4884,0382,7282,7581,9625.371.000
07 nov 202384,5884,7383,4383,8083,0023.775.100
06 nov 202387,3787,3785,4585,7084,8820.517.700
03 nov 202387,4087,6886,1586,6885,8623.615.800
02 nov 202385,2087,6484,7187,5686,7322.661.500
01 nov 202385,7386,1984,8784,9984,1823.041.300
31 ott 202385,0185,3784,1685,1984,3818.602.800
30 ott 202384,9385,5484,0984,9184,1022.765.300
27 ott 202386,6286,9584,3484,6383,8226.904.700
26 ott 202386,5987,1185,8586,7185,8922.385.200
25 ott 202387,6188,0686,9587,3986,5620.706.300
*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...