Italia markets closed

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,83+2,23 (+1,13%)
Alla chiusura: 04:00PM EDT
199,98 +0,15 (+0,08%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024199,16201,29198,38199,83199,835.039.800
25 apr 2024195,56197,97194,69197,60197,605.784.000
24 apr 2024198,59199,41196,94198,03198,034.580.100
23 apr 2024195,06197,42194,77197,13197,136.075.800
22 apr 2024194,01195,42192,08194,25194,256.646.700
19 apr 2024195,83196,47192,04192,53192,5310.938.800
18 apr 2024198,79199,30196,37196,58196,587.640.300
17 apr 2024202,50202,84198,70198,85198,856.545.200
16 apr 2024201,96203,01200,96201,76201,767.457.000
15 apr 2024206,68206,81201,21201,52201,528.594.500
12 apr 2024206,31207,28204,66205,42205,428.093.100
11 apr 2024205,62209,14204,63208,80208,805.281.800
10 apr 2024204,89205,47203,83204,71204,716.918.400
09 apr 2024207,27207,70204,66207,25207,254.700.400
08 apr 2024206,58207,26205,45206,21206,214.062.900
05 apr 2024205,00207,50204,43206,45206,456.403.200
04 apr 2024209,37210,10204,00204,11204,118.232.400
03 apr 2024205,80208,46205,75207,39207,395.335.000
02 apr 2024206,53207,14205,16206,84206,845.709.100
01 apr 2024208,71210,07208,09208,85208,855.827.400
28 mar 2024208,23208,87207,85208,27208,274.427.200
27 mar 2024208,97209,08207,12208,72208,726.247.500
26 mar 2024209,27209,61207,49207,66207,664.269.200
25 mar 2024207,92209,41207,32208,52208,524.388.900
22 mar 2024209,85210,68209,10209,91209,915.752.900
21 mar 2024211,93211,93209,66209,84209,846.156.000
20 mar 2024207,53209,76206,80209,69209,696.678.700
19 mar 2024205,29207,40204,26207,37207,376.695.100
18 mar 2024207,09208,42206,14206,30206,307.088.300
18 mar 20240.339 Dividendo
15 mar 2024205,78206,72204,79205,63205,299.814.100
14 mar 2024209,62210,36207,51208,78208,448.011.600
13 mar 2024210,38210,50207,87208,74208,406.407.700
12 mar 2024208,77211,04206,79211,02210,678.691.400
11 mar 2024206,40207,24205,29206,78206,447.824.200
08 mar 2024210,86212,35207,22207,35207,017.453.900
07 mar 2024208,98211,12207,94210,48210,136.060.400
06 mar 2024207,73208,77205,82207,21206,877.151.600
05 mar 2024208,68208,78204,25205,58205,249.021.400
04 mar 2024210,46211,97209,99210,76210,4110.221.900
01 mar 2024207,51211,06207,41210,76210,416.567.900
29 feb 2024205,79207,47204,64206,98206,645.993.400
28 feb 2024204,99205,26203,96204,70204,364.164.500
27 feb 2024206,05206,05204,14205,67205,334.992.200
26 feb 2024206,19206,70205,28205,49205,159.124.400
23 feb 2024207,40207,66204,64205,29204,956.162.000
22 feb 2024204,40206,33203,93205,77205,439.275.800
21 feb 2024198,57199,25197,07199,25198,927.983.200
20 feb 2024201,38202,10198,50200,51200,188.723.800
16 feb 2024205,00205,41202,30202,57202,245.544.100
15 feb 2024205,15205,35203,31204,45204,115.398.200
14 feb 2024204,27205,04202,83204,88204,545.895.800
13 feb 2024201,79204,12201,18202,76202,439.729.700
12 feb 2024207,83208,47205,96206,26205,925.376.600
09 feb 2024205,94208,11205,70207,84207,505.806.100
08 feb 2024204,79205,63204,54205,08204,744.974.100
07 feb 2024203,19204,49202,38204,44204,105.682.900
06 feb 2024202,92203,27200,47201,77201,446.338.600
05 feb 2024203,06203,28200,80202,70202,375.043.100
02 feb 2024198,81202,88198,75202,24201,916.436.100
01 feb 2024198,47200,45198,34200,17199,847.151.700
31 gen 2024200,00200,82197,58197,68197,358.147.600
30 gen 2024203,53203,84201,30201,92201,596.125.800
29 gen 2024202,00203,64201,60203,60203,263.819.800
26 gen 2024202,67203,57201,29201,75201,425.276.500
25 gen 2024205,12206,15203,16204,10203,768.535.700
24 gen 2024203,25205,29202,67203,25202,918.825.600
23 gen 2024201,24201,99200,07201,86201,536.631.900
22 gen 2024201,15202,28200,29201,05200,727.484.500
19 gen 2024196,94200,21196,51200,17199,849.164.600
18 gen 2024194,33195,84193,60195,66195,349.459.400
17 gen 2024191,29192,00189,69191,77191,457.054.500
16 gen 2024192,00193,53190,89192,72192,405.887.800
12 gen 2024191,93192,68191,28192,24191,924.417.000
11 gen 2024191,59192,55188,93191,62191,306.648.300
10 gen 2024189,13191,06188,73190,65190,344.892.700
09 gen 2024187,29189,58186,89189,04188,735.316.900
08 gen 2024185,05188,87184,86188,74188,438.217.300
05 gen 2024184,38185,71183,42184,12183,828.173.600
04 gen 2024184,39185,67183,99184,17183,876.063.600
03 gen 2024185,73186,75185,20185,53185,229.095.000
02 gen 2024189,86190,16186,25187,44187,1311.772.700
29 dic 2023193,17193,56191,52192,48192,166.094.900
28 dic 2023193,52193,72192,98193,07192,754.807.700
27 dic 2023192,95193,24192,02192,84192,525.882.300
26 dic 2023192,17193,25192,17192,85192,533.103.800
22 dic 2023192,35192,61191,10192,05191,735.107.500
21 dic 2023191,60192,23190,19191,80191,485.668.000
20 dic 2023192,36193,04189,64189,67189,366.867.400
19 dic 2023191,81192,60191,70192,58192,264.501.800
18 dic 2023191,24192,28190,43191,85191,535.069.000
18 dic 20230.422 Dividendo
15 dic 2023190,54192,80190,54191,70190,969.065.600
14 dic 2023191,36192,08189,33190,74190,017.713.700
13 dic 2023189,99191,67189,54191,21190,4714.697.500
12 dic 2023187,60189,60187,44189,54188,817.527.700
11 dic 2023186,11188,33185,68188,29187,5718.897.700
08 dic 2023184,68186,81184,45186,66185,946.404.000
07 dic 2023183,73185,39183,34185,08184,376.964.400
06 dic 2023185,57185,84182,72182,86182,167.365.700
*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...