Italia markets closed

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,01+2,53 (+1,84%)
Alla chiusura: 04:00PM EDT
140,09 +0,08 (+0,06%)
Dopo ore: 07:55PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022137,70140,19137,17140,01140,015.667.400
30 giu 2022137,71139,21134,76137,48137,486.284.600
29 giu 2022139,57140,49138,03139,53139,535.959.600
28 giu 2022145,79147,52139,59139,64139,645.683.900
27 giu 2022147,71148,47144,98145,45145,457.287.100
24 giu 2022142,60147,04141,93146,99146,996.702.300
23 giu 2022140,39141,97138,47141,59141,595.888.700
22 giu 2022137,69142,23137,69139,40139,406.010.900
21 giu 2022138,47141,23138,22139,67139,676.428.300
21 giu 20220.314 Dividendo
17 giu 2022134,65137,28134,17136,10135,7911.190.800
16 giu 2022137,56137,72133,04134,63134,3212.009.700
15 giu 2022138,66143,15138,42141,56141,239.060.400
14 giu 2022138,50139,52136,47137,69137,376.677.700
13 giu 2022139,45140,95136,76137,80137,4810.085.900
10 giu 2022147,36148,29144,02144,47144,146.719.500
09 giu 2022153,33154,98150,46150,47150,123.864.200
08 giu 2022153,36155,49152,84153,24152,894.405.100
07 giu 2022151,38154,60150,51154,15153,794.818.600
06 giu 2022155,72156,51153,59154,53154,175.117.400
03 giu 2022154,39155,50152,48153,00152,655.357.100
02 giu 2022153,08157,70152,45157,61157,255.812.800
01 giu 2022155,37156,44151,95152,93152,586.116.400
31 mag 2022153,92156,09151,57154,54154,187.072.700
27 mag 2022150,32153,80150,32153,76153,417.624.400
26 mag 2022143,70149,70143,60148,66148,328.023.000
25 mag 2022136,93142,92136,86141,71141,386.477.500
24 mag 2022139,14139,51136,00137,82137,507.436.000
23 mag 2022140,97141,83137,83141,46141,136.803.500
20 mag 2022144,07144,27136,33140,41140,097.812.300
19 mag 2022141,91145,27141,05142,90142,577.706.900
18 mag 2022148,63148,63141,71142,80142,477.380.800
17 mag 2022152,00152,86148,95152,79152,445.605.000
16 mag 2022151,71151,82148,66149,03148,695.865.100
13 mag 2022149,87153,03148,72152,32151,976.286.700
12 mag 2022143,01149,99142,03146,55146,2111.800.600
11 mag 2022150,62152,15145,14145,55145,2112.856.800
10 mag 2022154,60155,51148,84150,96150,6112.723.500
09 mag 2022154,70156,86150,57151,41151,0611.047.700
06 mag 2022159,29160,86155,37158,15157,7912.772.700
05 mag 2022167,42167,53158,28160,18159,8111.388.400
04 mag 2022164,59169,86161,88169,69169,309.348.300
03 mag 2022165,18165,91163,43164,85164,4712.034.400
02 mag 2022162,38165,38160,14165,26164,8816.774.100
29 apr 2022167,86169,36162,56162,88162,509.418.300
28 apr 2022170,45173,33166,20171,60171,206.992.800
27 apr 2022169,20171,73167,10168,15167,7612.551.500
26 apr 2022175,78176,05168,06168,13167,7414.598.300
25 apr 2022174,28177,24173,24177,09176,6812.904.800
22 apr 2022179,61180,28175,64175,82175,4111.153.700
21 apr 2022186,73187,88179,43180,00179,5811.723.300
20 apr 2022184,49184,98181,47181,76181,346.938.300
19 apr 2022179,04184,39178,89184,13183,718.735.000
18 apr 2022177,81179,97177,11178,94178,537.692.800
14 apr 2022180,59181,59178,27178,40177,998.919.700
13 apr 2022176,18181,24176,00180,93180,518.410.100
12 apr 2022178,61180,47175,84176,54176,1311.648.700
11 apr 2022176,78179,54175,96176,15175,749.296.900
08 apr 2022180,04181,64178,89179,48179,079.297.500
07 apr 2022179,84182,13177,41181,15180,7311.269.200
06 apr 2022182,44182,44178,56180,23179,8113.922.400
05 apr 2022188,43189,40184,41184,95184,528.109.900
04 apr 2022185,31189,45184,07189,39188,957.712.100
01 apr 2022186,01186,47184,21185,23184,804.989.400
31 mar 2022188,58188,58184,83185,00184,578.389.000
30 mar 2022190,00191,00187,68188,62188,188.148.000
29 mar 2022190,74192,19189,05191,53191,099.686.700
28 mar 2022185,29188,30185,04188,25187,8211.532.800
25 mar 2022183,92184,30181,68183,36182,948.203.900
24 mar 2022183,09183,89181,04183,68183,267.567.000
23 mar 2022183,03185,35181,87182,26181,847.879.000
22 mar 2022181,26185,15181,14184,55184,128.210.800
21 mar 2022181,79182,89178,42180,08179,6612.824.000
21 mar 20220.279 Dividendo
18 mar 2022177,63182,10176,78181,88181,1815.064.600
17 mar 2022173,67178,18173,20178,13177,4513.042.800
16 mar 2022171,39175,21169,75175,21174,5416.889.400
15 mar 2022165,14169,91164,73169,43168,7813.560.200
14 mar 2022166,53167,87162,92163,94163,3115.174.600
11 mar 2022171,34171,82166,59166,72166,0812.078.200
10 mar 2022168,75170,54167,32169,99169,3412.927.400
09 mar 2022167,88169,75167,12168,79168,1415.969.100
08 mar 2022163,00168,72161,71163,53162,9025.444.200
07 mar 2022172,02172,41163,12163,19162,5616.073.100
04 mar 2022173,38173,80169,82171,60170,9410.829.600
03 mar 2022179,32179,63173,53174,37173,7011.202.000
02 mar 2022175,37179,19174,94178,41177,7310.131.400
01 mar 2022177,17177,71173,53174,74174,0713.498.800
28 feb 2022174,46178,20174,15177,43176,7516.160.900
25 feb 2022173,29176,22170,96176,19175,5113.669.000
24 feb 2022161,97173,04161,49172,77172,1120.868.000
23 feb 2022176,12176,58168,60168,91168,2613.567.200
22 feb 2022177,48179,22172,65174,75174,0813.672.800
18 feb 2022181,60182,18178,21180,00179,319.495.200
17 feb 2022184,91185,79180,86181,12180,429.068.200
16 feb 2022184,45186,62183,62186,10185,398.698.800
15 feb 2022184,38185,74184,00185,57184,8610.361.200
14 feb 2022180,25183,88179,79181,51180,8115.427.400
11 feb 2022186,01186,70179,67180,48179,7912.659.600
10 feb 2022185,74189,47184,63185,82185,1112.973.200
*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...