Italia markets close in 7 hours 17 minutes

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,43+0,47 (+0,34%)
Alla chiusura: 04:00PM EDT
140,20 -0,23 (-0,16%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 2024140,13140,83139,73140,43140,436.288.900
26 apr 2024139,40140,33139,30139,96139,966.012.900
25 apr 2024140,77141,00139,20139,92139,929.693.300
24 apr 2024140,99141,15140,22140,86140,867.378.600
23 apr 2024140,82141,56140,18141,30141,308.615.500
22 apr 2024139,38140,59138,93139,48139,488.531.300
19 apr 2024139,15139,34138,45138,95138,959.667.300
18 apr 2024138,53139,25138,21138,43138,438.105.800
17 apr 2024139,49139,62138,22138,44138,448.480.100
16 apr 2024139,83139,83138,59138,68138,6810.170.500
15 apr 2024140,12140,63138,41138,63138,6310.383.600
12 apr 2024140,28140,29138,46138,91138,9113.796.300
11 apr 2024142,02142,05140,60141,01141,018.153.900
10 apr 2024141,84142,24141,10141,59141,5913.052.700
09 apr 2024143,07143,35142,28143,27143,2710.534.400
08 apr 2024143,11143,11142,54142,76142,769.128.200
05 apr 2024141,73143,69141,61143,22143,229.073.100
04 apr 2024144,93145,02141,87141,95141,9512.685.700
03 apr 2024144,44145,09143,69144,03144,038.453.400
02 apr 2024144,49144,65143,44144,19144,1910.776.400
01 apr 2024147,64147,73145,94146,47146,477.378.300
28 mar 2024147,92148,23147,68147,73147,738.090.200
27 mar 2024147,01147,71146,62147,71147,718.797.400
26 mar 2024145,53145,94145,14145,77145,776.942.400
25 mar 2024145,71145,86145,01145,24145,245.253.000
22 mar 2024145,85146,22145,26145,44145,445.537.200
21 mar 2024145,75146,17145,34145,64145,648.865.300
20 mar 2024145,43145,50144,64145,45145,458.268.200
19 mar 2024144,94145,87144,52145,78145,785.240.200
18 mar 2024145,43145,57144,72144,82144,826.407.000
18 mar 20240.523 Dividendo
15 mar 2024145,02145,66144,85145,36144,8410.570.500
14 mar 2024146,55146,66145,13145,94145,419.605.700
13 mar 2024147,59147,70145,89146,46145,937.874.200
12 mar 2024146,45147,39145,96147,03146,507.143.700
11 mar 2024146,10146,61145,29146,35145,827.723.800
08 mar 2024146,56147,25146,17146,43145,907.802.500
07 mar 2024146,38147,05146,18146,70146,176.438.300
06 mar 2024145,30146,56145,30146,02145,498.085.300
05 mar 2024146,17146,41144,55145,03144,519.743.400
04 mar 2024145,92146,68145,77146,12145,5910.657.800
01 mar 2024145,15146,44144,51146,34145,818.741.400
29 feb 2024146,00146,24144,72144,82144,309.435.600
28 feb 2024146,12146,28145,32146,01145,488.038.800
27 feb 2024146,38147,19146,04146,74146,217.374.000
26 feb 2024147,77148,11146,97147,10146,577.248.300
23 feb 2024147,66148,27147,34147,86147,339.194.600
22 feb 2024145,64147,43145,33147,16146,639.130.000
21 feb 2024144,66145,49144,24145,45144,937.213.800
20 feb 2024145,73146,19144,76145,13144,619.120.400
16 feb 2024145,34146,60144,82145,62145,108.424.100
15 feb 2024144,20145,43143,99145,15144,639.294.800
14 feb 2024143,35144,15143,07144,10143,589.701.100
13 feb 2024143,47144,47142,15142,86142,3511.170.000
12 feb 2024143,82144,24143,14144,20143,686.645.500
09 feb 2024144,06144,29143,54144,01143,497.447.800
08 feb 2024144,23144,23143,47144,12143,606.672.400
07 feb 2024144,34145,03144,07144,37143,857.884.600
06 feb 2024143,54144,09142,82143,98143,4610.159.000
05 feb 2024142,50143,31141,78142,43141,929.631.700
02 feb 2024142,15142,65141,27141,99141,4810.629.200
01 feb 2024140,55142,20139,87142,20141,698.503.600
31 gen 2024141,64141,75140,35140,38139,8710.223.100
30 gen 2024140,48140,82139,81140,57140,065.940.300
29 gen 2024139,40140,26139,31140,25139,756.229.600
26 gen 2024139,44139,56138,92139,27138,775.759.100
25 gen 2024138,20138,51137,21138,48137,9810.050.200
24 gen 2024140,34140,68138,67138,69138,199.104.900
23 gen 2024139,89140,06138,97139,97139,476.407.400
22 gen 2024139,58140,44139,23140,07139,577.831.400
19 gen 2024139,46139,82138,69139,46138,968.841.300
18 gen 2024138,20139,51137,52139,38138,888.929.300
17 gen 2024139,45140,09139,01139,40138,908.337.200
16 gen 2024140,17140,36139,46139,68139,187.426.900
12 gen 2024140,48141,16140,05140,52140,018.026.400
11 gen 2024140,79141,03140,00140,87140,367.182.300
10 gen 2024140,41141,14139,88140,97140,469.773.300
09 gen 2024140,20141,56139,87140,33139,839.201.300
08 gen 2024139,16140,38138,59140,35139,857.999.400
05 gen 2024138,92139,70138,53139,12138,629.436.900
04 gen 2024138,98140,00138,74139,24138,7411.649.200
03 gen 2024139,24139,53138,38138,55138,059.585.000
02 gen 2024136,04139,05135,97138,78138,2811.785.900
29 dic 2023136,24136,62135,82136,38135,895.590.000
28 dic 2023136,00136,70135,98136,24135,755.800.200
27 dic 2023135,17135,98135,14135,89135,405.444.100
26 dic 2023134,91135,68134,74135,32134,833.688.600
22 dic 2023134,68135,44134,48135,02134,535.355.100
21 dic 2023133,53134,45133,22134,35133,875.606.800
20 dic 2023134,60134,68132,72132,73132,257.299.000
19 dic 2023133,95134,75133,74134,68134,206.358.200
18 dic 2023134,06134,20133,43133,78133,305.944.300
18 dic 20230.598 Dividendo
15 dic 2023134,68134,94133,66134,16133,088.296.600
14 dic 2023136,43136,51134,80135,31134,2210.098.700
13 dic 2023132,94136,01132,76135,97134,889.074.300
12 dic 2023133,13133,70132,50133,51132,446.779.000
11 dic 2023132,78133,19132,13132,94131,879.016.800
08 dic 2023131,94132,38131,28132,07131,016.007.600
07 dic 2023132,03132,35131,25131,85130,796.396.700
*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...