Italia markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,87-0,69 (-0,55%)
Alla chiusura: 04:00PM EDT
125,19 +0,32 (+0,26%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024125,84126,10124,59124,87124,879.945.500
18 lug 2024126,54127,81125,38125,56125,569.267.900
17 lug 2024127,63127,90126,52126,55126,5514.511.200
16 lug 2024125,44128,31125,43128,19128,1915.501.400
15 lug 2024124,55125,66124,28125,07125,079.680.800
12 lug 2024124,18124,91123,87124,18124,1810.564.800
11 lug 2024122,24123,91122,06123,47123,4711.113.900
10 lug 2024121,01121,96120,76121,92121,926.930.900
09 lug 2024121,43121,62120,81120,84120,844.617.900
08 lug 2024121,56122,21121,00121,37121,377.405.600
05 lug 2024121,63121,63120,25121,22121,226.367.100
03 lug 2024121,36122,10121,15121,66121,665.467.700
02 lug 2024120,38121,26120,29121,22121,226.789.000
01 lug 2024122,44122,69120,29120,56120,5610.008.500
28 giu 2024122,16122,96121,28121,87121,879.796.400
27 giu 2024121,81122,05121,38121,82121,824.804.100
26 giu 2024121,86121,88121,21121,69121,697.350.500
25 giu 2024122,97122,97121,45122,02122,0211.365.600
24 giu 2024122,88124,21122,61123,07123,078.650.600
24 giu 20240.421 Dividendo
21 giu 2024123,21123,28121,92122,97122,558.231.000
20 giu 2024123,01123,56122,74123,23122,816.350.700
18 giu 2024122,46123,16122,23123,15122,738.176.500
17 giu 2024120,73122,69120,54122,49122,0712.522.100
14 giu 2024121,33121,33119,66121,15120,7415.315.800
13 giu 2024123,00123,07121,34122,38121,968.056.100
12 giu 2024123,14123,89122,63123,17122,7511.106.700
11 giu 2024122,05122,17121,20122,01121,5911.217.000
10 giu 2024122,15122,88122,09122,71122,296.642.600
07 giu 2024121,89123,14121,58122,33121,917.036.200
06 giu 2024122,79123,09121,72122,20121,786.523.900
05 giu 2024122,16122,95121,44122,93122,518.666.000
04 giu 2024121,75122,23121,01121,70121,2810.061.500
03 giu 2024123,91123,96120,87122,00121,5815.241.000
31 mag 2024122,32123,56121,33123,51123,099.703.500
30 mag 2024121,36122,12121,33122,03121,617.816.300
29 mag 2024121,90121,99121,10121,20120,7916.725.400
28 mag 2024124,41124,41122,53122,94122,528.525.400
24 mag 2024124,30124,73123,79124,46124,037.556.800
23 mag 2024125,61125,68123,60123,83123,419.078.200
22 mag 2024124,97125,63124,63125,31124,887.910.500
21 mag 2024125,34125,36124,84125,16124,736.010.000
20 mag 2024125,36126,03125,24125,57125,144.337.600
17 mag 2024125,29125,48124,71125,33124,905.714.100
16 mag 2024125,72125,96125,14125,19124,767.135.900
15 mag 2024125,78126,03125,56125,94125,518.404.100
14 mag 2024125,39125,61124,85125,12124,695.105.700
13 mag 2024125,96126,10125,08125,15124,725.946.900
10 mag 2024126,14126,22125,44125,68125,256.038.500
09 mag 2024124,59125,59124,45125,59125,166.682.000
08 mag 2024123,61124,52123,59124,35123,925.062.500
07 mag 2024124,24124,71124,03124,35123,925.244.200
06 mag 2024123,58124,11123,47124,01123,597.157.300
03 mag 2024123,07123,21122,20122,77122,359.068.500
02 mag 2024121,80122,16120,56121,92121,5011.999.600
01 mag 2024121,33122,85120,92121,22120,8015.569.500
30 apr 2024123,30123,48121,47121,52121,1015.475.900
29 apr 2024122,91123,59122,87123,48123,066.339.800
26 apr 2024122,15123,03122,13122,66122,246.958.100
25 apr 2024121,41122,75120,60122,46122,0410.321.200
24 apr 2024122,96123,18121,07122,09121,6711.063.800
23 apr 2024122,24123,24122,06123,07122,659.870.000
22 apr 2024121,20122,19120,63121,38120,9610.484.900
19 apr 2024120,95121,62120,17120,47120,0610.832.100
18 apr 2024121,69122,19120,51120,69120,289.195.800
17 apr 2024122,42122,45120,36121,11120,7011.084.200
16 apr 2024121,98122,32121,12121,74121,3211.046.200
15 apr 2024124,58124,76121,65122,02121,6010.374.500
12 apr 2024123,45123,89122,38122,90122,4811.601.700
11 apr 2024124,15124,74123,20124,23123,808.228.700
10 apr 2024123,61124,47123,18124,09123,6714.119.500
09 apr 2024125,62125,96123,73125,16124,739.042.200
08 apr 2024125,85126,06125,36125,45125,026.096.100
05 apr 2024124,35126,00124,29125,67125,2410.718.300
04 apr 2024125,87126,39123,58123,95123,5310.659.800
03 apr 2024124,32125,40124,32125,05124,627.589.900
02 apr 2024124,49124,90124,15124,41123,9811.049.400
01 apr 2024126,09126,16124,91124,99124,566.905.300
28 mar 2024126,10126,29125,72125,96125,537.287.000
27 mar 2024124,75125,95124,68125,94125,517.162.900
26 mar 2024124,40124,73123,90123,95123,537.292.700
25 mar 2024125,18125,27124,32124,40123,977.658.200
22 mar 2024126,00126,10125,18125,21124,786.771.100
21 mar 2024124,99125,94124,79125,64125,219.965.100
20 mar 2024122,77124,59122,64124,41123,9810.400.900
19 mar 2024121,93122,94121,86122,93122,518.842.400
18 mar 2024122,10122,38121,74121,88121,467.178.800
18 mar 20240.376 Dividendo
15 mar 2024121,53122,53121,47122,04121,2510.739.900
14 mar 2024122,73122,86121,22122,02121,239.684.800
13 mar 2024122,02122,82122,02122,54121,748.009.300
12 mar 2024121,66122,33121,10122,21121,429.125.300
11 mar 2024121,92122,18120,82121,67120,889.179.300
08 mar 2024122,86123,50121,96122,30121,5110.153.000
07 mar 2024122,37122,73122,07122,57121,777.936.800
06 mar 2024121,44122,27121,31121,59120,808.644.800
05 mar 2024121,69122,02120,45120,96120,1711.999.000
04 mar 2024121,52122,31121,52121,96121,1711.886.600
01 mar 2024120,96121,59120,61121,52120,7310.782.400
29 feb 2024121,00121,27120,41121,00120,219.662.100
*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...