Italia markets close in 1 hour 41 minutes

SPDR SSGA US Sector Rotation ETF (XLSR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,50-0,07 (-0,14%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202450,5050,5050,5050,5050,50455
14 giu 202450,5750,5850,3150,5750,5722.300
13 giu 202450,5750,7050,4050,6650,6648.900
12 giu 202450,5250,8750,5250,5850,5834.800
11 giu 202449,7950,0949,6450,0850,0834.100
10 giu 202449,7550,0049,7549,9449,9450.500
07 giu 202449,9450,1549,9049,9049,9029.800
06 giu 202450,0150,0649,8849,9049,9022.600
05 giu 202449,5949,9649,0749,9649,9662.500
04 giu 202449,2249,4049,0949,3549,3516.600
03 giu 202449,6449,6448,9949,3349,3325.000
31 mag 202449,1749,5748,7049,5549,5546.000
30 mag 202449,1849,2048,9549,0649,0640.600
29 mag 202449,2949,4949,2949,3049,3032.600
28 mag 202449,8449,8449,5049,7349,73310.100
24 mag 202449,6249,8649,4149,8149,8173.400
23 mag 202450,2650,2649,3149,4249,4252.400
22 mag 202450,0750,1249,7849,9549,9554.800
21 mag 202449,8850,0649,8850,0150,0147.100
20 mag 202449,9650,1349,9649,9949,9942.500
17 mag 202449,8549,9349,7349,9349,9381.800
16 mag 202449,9850,0549,7949,8249,8291.400
15 mag 202449,7249,9849,6349,9549,9566.600
14 mag 202449,2249,4649,2149,4349,4348.300
13 mag 202449,2549,3149,1449,1949,1969.300
10 mag 202449,2749,3949,1549,2449,2476.800
09 mag 202448,8249,1548,8249,1249,1237.200
08 mag 202448,8048,9448,8048,8948,8937.800
07 mag 202448,9349,0248,8548,8948,8940.600
06 mag 202448,6248,8148,6248,8148,8125.000
03 mag 202448,3548,4448,1748,3448,3447.300
02 mag 202447,4947,8147,3447,7247,7237.300
01 mag 202447,3848,0847,3247,3647,3648.700
30 apr 202448,1248,2347,5347,5347,5342.300
29 apr 202448,2948,3748,0648,2648,2643.000
26 apr 202448,0148,3148,0148,1948,1940.500
25 apr 202447,4747,8847,2647,7947,7996.000
24 apr 202448,2548,2947,8448,1148,11118.200
23 apr 202447,7348,1547,7348,0948,0981.400
22 apr 202447,3847,7847,1547,4647,4640.500
19 apr 202447,6247,6247,0647,1547,1542.800
18 apr 202447,5947,9547,4747,4847,48248.300
17 apr 202448,1248,1247,5547,6247,62102.100
16 apr 202447,9348,1547,8147,9047,9061.600
15 apr 202448,9749,0347,9148,0648,0619.700
12 apr 202448,9949,0148,4748,5848,5845.300
11 apr 202449,0849,4448,7949,2949,2933.300
10 apr 202448,8949,1048,7548,9948,99147.400
09 apr 202449,5249,5649,0749,4649,4649.300
08 apr 202449,4749,5349,3349,3549,3518.400
05 apr 202449,0149,5149,0149,3449,3427.700
04 apr 202449,8449,9248,8648,9048,9042.200
03 apr 202449,3549,6149,3549,4949,4932.400
02 apr 202449,2449,3649,1449,3549,3541.800
01 apr 202449,8849,8949,5849,7349,7335.300
28 mar 202449,7549,8949,7449,8649,8635.100
27 mar 202449,6349,7449,4349,7449,7432.200
26 mar 202449,5249,6149,3549,3549,3548.800
25 mar 202449,4349,5249,4149,4149,4125.800
22 mar 202449,7749,7849,6249,6449,6446.200
21 mar 202449,9949,9949,7749,7749,7743.800
20 mar 202449,1849,6049,0649,5549,5581.100
19 mar 202448,8049,1348,6949,1349,1332.900
19 mar 20240.086 Dividendo
18 mar 202448,9649,1648,9448,9448,8552.600
15 mar 202448,5948,7748,4348,5748,4856.100
14 mar 202449,2949,2948,7648,9748,8849.100
13 mar 202449,3149,3149,1049,1349,0444.700
12 mar 202448,8949,2848,7049,2349,1437.900
11 mar 202448,6848,7948,4448,7148,6232.600
08 mar 202449,1549,3448,6848,7548,6666.600
07 mar 202448,8849,1448,8849,0648,9761.500
06 mar 202448,7048,7848,3848,5548,4638.200
05 mar 202448,6248,6448,1548,3048,2238.100
04 mar 202448,9549,0548,8548,9048,8187.000
01 mar 202448,6449,0848,6349,0548,9670.100
29 feb 202448,5348,5848,3648,5848,4930.900
28 feb 202448,3048,3748,2148,3148,2353.300
27 feb 202448,3648,4048,1948,4048,3148.400
26 feb 202448,5048,5448,3048,3048,2232.200
23 feb 202448,7148,7148,4548,4848,3933.700
22 feb 202448,1548,5748,1248,4748,3837.300
21 feb 202447,3747,5447,2447,5447,4638.700
20 feb 202447,6747,6747,4247,5447,4655.400
16 feb 202448,1048,1647,7947,7947,71197.500
15 feb 202447,9248,1747,9048,1248,0453.300
14 feb 202447,6147,8447,4347,8447,7637.700
13 feb 202447,4347,5147,0647,3347,2528.500
12 feb 202447,9948,3347,9948,0747,9958.100
09 feb 202447,8948,1147,8848,0848,0056.300
08 feb 202447,7947,8547,7147,8147,7384.500
07 feb 202447,5347,7747,5247,7247,6452.000
06 feb 202447,3247,3847,1847,3247,2468.000
05 feb 202447,3147,3846,9947,2347,1532.700
02 feb 202446,9547,5146,9347,3747,2938.400
01 feb 202446,5346,9046,4346,8846,8041.200
31 gen 202446,9246,9246,3546,3546,27112.100
30 gen 202447,0647,1547,0347,1447,06178.300
29 gen 202446,8147,1446,7247,1347,0534.900
26 gen 202446,8246,9946,7446,7946,7132.300
*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...