Italia markets close in 2 hours 31 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,51-0,21 (-0,10%)
In data: 09:59AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024208,23208,80207,87208,51208,51600.676
27 mar 2024208,97209,08207,12208,72208,726.246.000
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
05 dic 2023182,34184,63182,34184,42183,715.420.700
04 dic 2023183,73183,73181,32183,32182,619.110.900
01 dic 2023184,68185,91183,79185,58184,876.994.300
30 nov 2023185,66185,91183,61185,16184,456.872.000
29 nov 2023186,10186,90184,78184,89184,185.382.700
28 nov 2023183,78185,24183,78184,75184,045.506.200
27 nov 2023184,15185,47183,82184,40183,694.210.000
24 nov 2023184,46184,62183,71184,41183,702.096.900
22 nov 2023185,11186,35184,27184,77184,065.606.700
21 nov 2023184,61184,90183,28183,95183,246.675.400
20 nov 2023183,03185,93183,01185,45184,745.558.100
17 nov 2023182,77183,50182,01182,80182,106.638.900
16 nov 2023181,91183,38181,58183,18182,485.776.800
15 nov 2023182,85183,13181,57182,27181,576.573.900
14 nov 2023181,20182,50180,64182,04181,348.254.200
13 nov 2023178,77178,92177,72178,47177,785.862.500
10 nov 2023176,01179,64175,81179,52178,836.673.200
09 nov 2023176,03177,32174,72174,95174,287.187.300
08 nov 2023175,38176,06174,58175,77175,095.361.200
07 nov 2023173,35175,29173,09174,78174,116.514.900
*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...