Italia markets close in 3 hours 33 minutes

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,60-0,25 (-0,24%)
Alla chiusura: 04:00PM EST
102,71 +0,11 (+0,11%)
Preborsa: 07:32AM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 2023102,35102,99102,19102,60102,6010.260.600
03 feb 2023102,72103,70102,58102,85102,8513.567.600
02 feb 2023102,97103,99102,33103,39103,3913.459.800
01 feb 2023101,44103,33100,98102,59102,5916.673.700
31 gen 2023100,45101,88100,09101,85101,8510.367.500
30 gen 2023100,51101,49100,07100,15100,1510.057.900
27 gen 2023100,50101,62100,42101,14101,1414.187.000
26 gen 2023100,88100,8899,47100,72100,7214.985.500
25 gen 202399,63100,4498,80100,17100,1711.728.300
24 gen 202399,51101,0398,99100,73100,7311.341.200
23 gen 202399,30100,6198,88100,07100,0711.113.600
20 gen 202397,7199,0297,3198,9998,9912.816.500
19 gen 202399,0799,3297,6297,6397,6317.155.600
18 gen 2023101,94102,1799,6299,6899,6815.026.000
17 gen 2023102,40102,54101,48101,59101,599.274.900
13 gen 2023101,71102,54101,45102,46102,4614.206.300
12 gen 2023102,35102,98101,49102,58102,589.883.200
11 gen 2023101,60102,00101,04101,98101,987.395.400
10 gen 2023100,13101,07100,07101,01101,019.166.200
09 gen 2023101,16102,07100,33100,46100,4612.846.700
06 gen 202399,21101,1999,03100,91100,9116.270.200
05 gen 202398,7398,9697,9598,2298,229.649.600
04 gen 202398,7499,6198,5299,2999,2912.236.000
03 gen 202398,7898,9497,5198,4298,4211.407.700
30 dic 202298,0198,4097,2998,2198,216.874.400
29 dic 202297,8598,9097,7798,6098,608.309.000
28 dic 202298,8799,1097,3897,4097,406.803.900
27 dic 202298,5499,1898,1698,6998,695.213.800
23 dic 202297,8098,5397,3798,3998,396.142.400
22 dic 202298,3998,4796,3097,8197,8111.024.700
21 dic 202298,3899,2498,0599,0799,078.220.700
20 dic 202296,9197,8796,8097,2497,249.294.200
19 dic 202297,3798,2796,6597,1297,128.814.700
19 dic 20220.466 Dividendo
16 dic 202297,5998,3197,1498,1097,6317.357.100
15 dic 202299,60100,0598,0198,5298,0511.588.400
14 dic 2022101,27102,28100,38100,96100,4810.428.900
13 dic 2022103,23103,31100,41101,15100,6717.589.500
12 dic 202299,30100,8099,22100,77100,297.043.300
09 dic 202299,84100,2699,0499,0798,607.208.000
08 dic 202299,66100,5099,5399,8999,426.462.400
07 dic 202299,25100,0099,1199,3098,837.173.700
06 dic 2022100,85100,9098,6899,4398,968.854.500
05 dic 2022101,40101,52100,44100,62100,1411.070.700
02 dic 2022100,66102,69100,66102,33101,8410.767.900
01 dic 2022102,10102,36100,97101,75101,2713.848.600
30 nov 2022100,05101,7498,94101,72101,2418.295.400
29 nov 202299,68100,2399,38100,0799,595.563.400
28 nov 2022100,85100,9499,1499,4698,997.870.200
25 nov 2022101,13101,50101,01101,30100,822.665.900
23 nov 2022100,65101,29100,58100,91100,435.649.000
22 nov 2022100,20100,76100,10100,53100,057.470.200
21 nov 202299,18100,0699,1599,7699,297.072.600
18 nov 202299,6099,8998,8099,4498,977.661.500
17 nov 202297,6198,7597,1098,7198,248.753.800
16 nov 202299,4899,6898,6698,8898,419.612.000
15 nov 202299,99100,1898,7499,6099,1310.514.100
14 nov 202299,24100,2698,8998,9298,458.854.100
11 nov 202299,83100,2499,1299,5399,069.975.400
10 nov 202298,3099,7297,8499,5999,1218.633.600
09 nov 202296,3597,0095,4695,5895,139.217.600
08 nov 202296,4097,3895,7796,9396,478.951.500
07 nov 202295,5096,2494,9096,0995,638.286.900
04 nov 202294,8795,3493,5095,0794,6211.497.500
03 nov 202291,6694,4191,6093,5793,1313.331.000
02 nov 202293,7995,7292,5592,6092,1613.884.600
01 nov 202295,0595,1793,6794,2693,819.673.000
31 ott 202294,1694,9593,8994,3593,909.144.900
28 ott 202292,6694,7092,4294,6294,179.161.700
27 ott 202292,2993,5892,2892,4792,039.223.900
26 ott 202291,9192,7191,0791,4090,9710.250.400
25 ott 202289,7791,1589,7291,0890,659.807.900
24 ott 202289,3290,2189,0789,8789,449.388.700
21 ott 202286,4088,8786,0988,6988,2713.148.200
20 ott 202287,7988,3186,1786,3285,918.773.200
19 ott 202288,2588,8587,3588,0587,637.705.500
18 ott 202288,4688,9187,4488,6888,2610.160.500
17 ott 202286,2487,0686,1486,5986,189.541.100
14 ott 202287,2587,4084,5684,7484,349.432.900
13 ott 202282,8587,0982,7686,6486,2318.956.100
12 ott 202285,3985,7984,7384,7784,376.727.400
11 ott 202285,1286,6084,8985,4485,038.661.700
10 ott 202285,8786,3384,7485,4685,057.564.300
07 ott 202285,9986,1384,6485,1684,767.415.200
06 ott 202287,3888,0386,6086,8286,418.813.300
05 ott 202287,3588,5886,9387,8387,417.055.800
04 ott 202286,6488,3386,6488,3187,899.676.100
03 ott 202283,7686,0183,5085,3484,938.612.500
30 set 202283,7084,4582,7582,8482,458.935.700
29 set 202284,6784,7583,1683,9483,549.357.400
28 set 202283,9485,8983,6785,4285,0111.920.100
27 set 202284,6284,8982,8783,5883,1812.179.600
26 set 202284,4985,2183,4883,8683,469.241.600
23 set 202285,5185,6083,7184,7584,3513.831.600
22 set 202287,4887,6186,2486,3785,968.925.600
21 set 202289,6690,3687,6887,6987,2710.846.700
20 set 202289,3289,3888,1388,8788,456.652.500
19 set 202288,1790,1288,1189,9989,568.455.400
19 set 20220.425 Dividendo
16 set 202289,0789,6188,4489,2188,3619.141.400
*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...