Italia markets open in 5 hours 36 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,25+0,32 (+0,38%)
Alla chiusura: 04:00PM EDT
84,44 +0,19 (+0,23%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202283,0084,6082,3684,2584,2526.558.700
23 mag 202282,7484,2282,2383,9383,9326.644.700
20 mag 202282,4283,3980,1381,7781,7731.913.600
19 mag 202279,8682,7979,8681,4281,4235.720.500
18 mag 202284,4784,5780,7481,7281,7233.230.700
17 mag 202284,0384,3883,1283,8783,8728.164.700
16 mag 202281,0783,7681,0282,9182,9128.259.400
13 mag 202279,2781,1079,1380,7880,7829.710.500
12 mag 202277,7578,1575,6878,1178,1145.021.800
11 mag 202278,0380,3377,6577,7877,7849.852.500
10 mag 202277,2378,6975,1376,7576,7556.863.900
09 mag 202281,1481,2175,7576,0676,0653.022.000
06 mag 202281,5682,9379,9382,9282,9247.110.300
05 mag 202282,3382,4178,8880,5280,5246.597.000
04 mag 202280,0081,9278,9881,7581,7545.383.700
03 mag 202276,4978,8576,4478,4978,4941.649.400
02 mag 202274,6976,3874,4676,3576,3552.070.600
29 apr 202277,3077,7474,8875,1575,1539.648.800
28 apr 202275,3677,7673,8877,1377,1343.734.800
27 apr 202274,2575,5972,9274,8674,8644.566.300
26 apr 202274,2375,8073,5973,7873,7844.584.300
25 apr 202273,8074,0871,0073,6873,6855.362.200
22 apr 202277,8078,9276,1776,2076,2035.749.600
21 apr 202281,1581,5177,8178,1178,1132.578.900
20 apr 202280,5781,1079,7980,6780,6726.039.700
19 apr 202280,6081,3979,8980,3680,3622.863.900
18 apr 202280,5181,5080,0181,0281,0230.456.600
14 apr 202279,2180,4879,0979,8579,8525.934.700
13 apr 202279,3879,8178,0779,5979,5924.647.900
12 apr 202278,7079,8578,2778,4278,4231.964.700
11 apr 202278,6878,7076,9777,1477,1426.230.500
08 apr 202277,6179,7577,6179,5379,5326.713.100
07 apr 202276,7677,6675,3477,4077,4027.048.700
06 apr 202276,7877,4775,9776,4076,4032.164.200
05 apr 202277,3078,4975,8675,9575,9527.288.600
04 apr 202277,5677,8176,3477,1677,1623.003.700
01 apr 202276,3477,7876,2977,0677,0624.806.300
31 mar 202276,7678,2176,4376,4476,4432.803.300
30 mar 202277,3478,0476,8677,4977,4924.868.200
29 mar 202275,0876,6474,1976,6076,6036.637.000
28 mar 202277,1377,1676,3176,8076,8034.880.200
25 mar 202276,6078,8576,5478,7578,7528.041.800
24 mar 202277,1677,8276,5577,0677,0626.350.300
23 mar 202276,9977,5876,6276,8776,8729.331.500
22 mar 202275,8176,2374,7175,5775,5733.231.100
21 mar 202274,6676,3774,6276,1376,1334.357.400
21 mar 20220.7 Dividendo
18 mar 202273,8274,3873,3273,8873,1829.275.400
17 mar 202272,7674,1472,3173,9573,2538.478.200
16 mar 202272,0972,7270,7471,4970,8153.768.100
15 mar 202271,6672,6570,4471,8271,1462.362.200
14 mar 202275,2175,7473,5574,5573,8450.745.000
11 mar 202276,2377,8176,1176,8576,1245.918.900
10 mar 202276,0677,6775,5277,4776,7468.901.300
09 mar 202274,7076,9473,5075,1774,4687.018.200
08 mar 202278,0880,2275,3377,5476,8198.027.200
07 mar 202276,0177,5674,6476,3475,6265.607.400
04 mar 202273,1175,2772,9275,2374,5252.608.400
03 mar 202272,2173,6272,0673,1272,4344.559.900
02 mar 202272,3873,5072,0372,9272,2345.454.100
01 mar 202271,2172,4970,2971,2970,6162.115.500
28 feb 202268,3970,6668,0170,5869,9148.197.100
25 feb 202267,2668,9567,2668,8868,2339.211.500
24 feb 202269,0869,1665,3667,1166,4761.742.900
23 feb 202267,3468,1666,9567,6467,0033.979.000
22 feb 202270,1170,1165,9466,9566,3246.501.400
18 feb 202267,5068,5967,3968,0567,4131.645.800
17 feb 202268,5269,1967,9468,4767,8233.811.400
16 feb 202268,5769,7768,1668,5867,9336.722.100
15 feb 202267,0668,1966,6868,0367,3943.046.100
14 feb 202269,9870,0667,9368,7568,1049.816.500
11 feb 202268,8870,5068,4570,4169,7446.517.000
10 feb 202268,5169,7467,9768,4267,7737.821.600
09 feb 202268,4469,3868,2768,8568,2035.395.700
08 feb 202269,5769,7167,8068,2867,6337.882.100
07 feb 202268,5770,4368,0569,7869,1232.582.500
04 feb 202268,7070,0068,5468,9068,2540.866.700
03 feb 202268,2168,3567,1067,8467,2030.981.300
02 feb 202267,9268,6267,0868,4967,8432.598.500
01 feb 202265,5368,4365,3868,2767,6245.222.300
31 gen 202265,4866,3464,4465,9265,3031.649.200
28 gen 202265,4766,2764,2665,6365,0152.651.200
27 gen 202266,3567,0664,8265,9165,2954.450.700
26 gen 202266,0066,5364,4965,2064,5865.362.700
25 gen 202262,6365,5561,4765,3164,6959.217.200
24 gen 202260,9763,0959,8462,8762,2762.252.800
21 gen 202262,9963,3961,7962,4561,8657.269.800
20 gen 202263,8865,4263,5863,7163,1141.990.400
19 gen 202265,2765,3463,7964,3063,6932.989.000
18 gen 202265,2065,5363,7864,7764,1641.066.700
14 gen 202263,0964,6163,0564,5163,9032.400.500
13 gen 202263,3563,8662,7763,0362,4329.777.000
12 gen 202263,5763,7462,8963,3562,7530.248.400
11 gen 202261,6863,3461,1663,2362,6338.443.900
10 gen 202261,4861,6060,3561,1560,5733.236.500
07 gen 202260,7461,5060,3261,3460,7635.584.600
06 gen 202260,5860,8559,6660,5159,9437.340.700
05 gen 202259,7860,4459,1059,1958,6345.402.000
04 gen 202258,0059,4357,8159,2058,6439.978.800
03 gen 202255,5857,3155,5557,2256,6832.527.100
*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...