XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202399,12101,2499,06100,94100,9421.450.800
01 giu 202397,0898,3196,7598,0998,0912.573.600
31 mag 202397,8197,9596,5396,8596,8513.021.500
30 mag 202398,4898,7297,7098,1998,199.828.300
26 mag 202397,9098,7297,7898,3498,3410.790.500
25 mag 202397,3697,8596,7497,6197,6114.259.300
24 mag 202398,2798,3097,1597,2997,2911.654.900
23 mag 202399,3299,6098,3998,5698,5611.744.600
22 mag 202399,82100,3898,9599,7699,769.038.600
19 mag 2023100,79100,8999,2799,7899,7810.028.200
18 mag 202399,14100,1898,86100,02100,0210.813.000
17 mag 202398,2399,6298,1899,3099,3012.387.400
16 mag 202398,4998,5997,6297,6297,629.416.200
15 mag 202398,4499,3098,0998,9698,968.433.600
12 mag 202398,8499,1597,7598,4898,488.552.400
11 mag 202398,4998,6297,8698,4198,4111.573.800
10 mag 2023100,00100,1297,8899,0199,0112.580.500
09 mag 202398,9199,5298,7199,3799,378.068.100
08 mag 202399,90100,0798,7999,1599,157.610.200
05 mag 202398,9399,8198,8199,5199,519.231.300
04 mag 202399,0199,2297,4998,0398,0315.150.000
03 mag 202399,82100,5199,0499,1199,1113.371.600
02 mag 2023100,18100,3698,3699,4999,4912.240.400
01 mag 2023100,01101,11100,00100,54100,548.551.100
28 apr 202398,92100,1698,92100,00100,0010.714.800
27 apr 202397,4199,1697,2699,0499,0414.421.500
26 apr 202398,3598,6196,9297,1297,1216.058.800
25 apr 2023100,25100,2998,9298,9998,9912.306.900
24 apr 2023100,61101,20100,45100,85100,856.942.000
21 apr 2023101,02101,17100,22100,61100,6110.668.600
20 apr 2023100,43101,23100,43100,84100,849.265.100
19 apr 2023100,74101,19100,57101,02101,027.734.400
18 apr 2023101,11101,70100,73101,10101,109.924.700
17 apr 2023100,08100,6599,94100,62100,628.007.100
14 apr 202399,61100,3899,2499,8399,839.255.000
13 apr 202399,62100,1498,5699,9599,9512.289.300
12 apr 202399,79100,1799,3199,5899,5811.277.200
11 apr 202398,9599,7198,8799,2599,259.753.200
10 apr 202397,3998,6897,3998,6698,6610.568.900
06 apr 202397,8398,1797,3497,7797,7710.886.000
05 apr 202398,5899,0297,5097,8097,8016.606.700
04 apr 2023101,42101,4298,7299,0999,0918.801.900
03 apr 2023100,96101,77100,63101,36101,3611.174.100
31 mar 2023100,45101,24100,24101,18101,1812.006.400
30 mar 2023100,14100,3499,5499,8699,868.160.100
29 mar 202399,1199,7098,9299,6599,659.387.900
28 mar 202397,5398,6197,5398,2298,229.909.000
27 mar 202397,6998,0597,0897,7297,727.668.400
24 mar 202395,7996,9895,1996,9196,9115.993.200
23 mar 202396,9498,1595,9196,5196,5115.857.500
22 mar 202398,6599,1496,7596,7996,7914.178.400
21 mar 202398,6999,0998,1798,6898,6811.495.200
20 mar 202396,7197,7996,7197,5597,5514.476.200
20 mar 20230.395 Dividendo
17 mar 202397,8598,0296,2196,6796,2723.170.200
16 mar 202396,4098,5796,1398,2897,8824.105.200
15 mar 202397,6797,8295,5097,0396,6334.251.600
14 mar 202399,70100,4998,3299,4899,0715.383.900
13 mar 202397,9999,3697,5998,4498,0428.616.500
10 mar 2023100,72101,2398,6999,0098,6027.405.100
09 mar 2023102,97103,30100,73100,88100,4711.018.100
08 mar 2023102,23102,64101,65102,39101,9711.508.800
07 mar 2023103,49103,64102,07102,15101,7311.034.200
06 mar 2023103,74104,18103,33103,48103,069.715.000
03 mar 2023102,97103,84102,39103,67103,2512.097.400
02 mar 2023100,76102,76100,76102,56102,1410.570.200
01 mar 2023100,88101,90100,70101,37100,9610.365.100
28 feb 2023101,07101,60100,87100,97100,5610.854.200
27 feb 2023101,52101,97100,97101,20100,798.677.600
24 feb 202399,85100,4799,40100,3199,909.288.400
23 feb 2023100,93101,5099,82100,89100,488.995.600
22 feb 2023100,76101,25100,00100,42100,018.867.100
21 feb 2023102,26102,58100,57100,67100,269.805.000
17 feb 2023102,29103,09101,89103,03102,618.779.000
16 feb 2023102,10103,14101,92102,36101,948.838.600
15 feb 2023102,22103,46102,02103,43103,016.005.600
14 feb 2023102,71103,26101,73102,79102,377.722.200
13 feb 2023102,34103,13102,16103,07102,655.781.400
10 feb 2023101,19102,22101,08102,14101,727.710.500
09 feb 2023102,84103,08101,14101,42101,018.882.400
08 feb 2023102,39102,83102,00102,34101,927.429.700
07 feb 2023102,30103,19101,25102,92102,5010.946.100
06 feb 2023102,35102,99102,19102,60102,1810.260.900
03 feb 2023102,72103,70102,58102,85102,4313.567.600
02 feb 2023102,97103,99102,33103,39102,9713.459.800
01 feb 2023101,44103,33100,98102,59102,1716.673.700
31 gen 2023100,45101,88100,09101,85101,4310.367.500
30 gen 2023100,51101,49100,07100,1599,7410.057.900
27 gen 2023100,50101,62100,42101,14100,7314.187.300
26 gen 2023100,88100,8899,47100,72100,3114.985.500
25 gen 202399,63100,4498,80100,1799,7611.728.300
24 gen 202399,51101,0398,99100,73100,3211.341.200
23 gen 202399,30100,6198,88100,0799,6611.113.600
20 gen 202397,7199,0297,3198,9998,5912.816.500
19 gen 202399,0799,3297,6297,6397,2317.155.600
18 gen 2023101,94102,1799,6299,6899,2715.026.000
17 gen 2023102,40102,54101,48101,59101,179.274.900
13 gen 2023101,71102,54101,45102,46102,0414.206.900
12 gen 2023102,35102,98101,49102,58102,169.883.200
11 gen 2023101,60102,00101,04101,98101,567.395.400
*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...