Italia markets closed

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
78,54-2,72 (-3,35%)
Alla chiusura: 04:00PM EST
78,00 -0,54 (-0,69%)
Dopo ore: 05:08PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202281,7383,2978,3078,5478,544.861.352
19 gen 202282,2583,0081,2281,2681,264.198.900
18 gen 202282,7083,0581,5081,8681,864.819.700
14 gen 202284,3785,2282,0283,6383,638.655.100
13 gen 202286,7287,1685,2185,4285,424.011.600
12 gen 202287,6188,1785,4186,1786,173.508.800
11 gen 202285,8987,4385,1787,1887,184.024.700
10 gen 202286,2286,5082,9485,7485,745.296.400
07 gen 202288,2689,1786,8887,1887,182.687.700
06 gen 202287,8589,1686,4988,2988,294.649.600
05 gen 202290,8291,3087,6987,7387,732.452.900
04 gen 202291,6392,2290,1090,7990,793.500.000
03 gen 202291,0093,0190,9991,5891,584.558.800
31 dic 202190,5491,4589,9790,2990,292.820.400
30 dic 202189,8691,8089,8690,8690,861.894.500
29 dic 202189,4590,2389,0189,8589,852.416.000
28 dic 202189,5190,7089,2489,3389,332.116.400
27 dic 202188,8389,8988,4389,7689,762.525.900
23 dic 202188,2789,1187,5388,7888,783.251.100
22 dic 202187,7188,0487,2987,9287,921.860.800
21 dic 202186,1287,8586,0987,7787,773.288.600
20 dic 202185,6185,9583,5485,1585,155.221.300
20 dic 20210.933 Dividendo
17 dic 202187,2088,5286,0487,9987,0611.433.900
16 dic 202190,7591,0987,1487,5486,615.094.100
15 dic 202189,2190,6087,2590,0889,126.397.600
14 dic 202188,7690,4888,3589,3788,423.657.200
13 dic 202192,2192,3388,7289,4488,494.774.700
10 dic 202192,9693,2091,0492,4391,452.886.600
09 dic 202193,7294,3692,4092,4391,452.460.800
08 dic 202194,8995,0193,8394,0593,052.512.900
07 dic 202193,9895,8193,9894,6693,663.434.100
06 dic 202191,7593,5490,7992,6391,653.534.300
03 dic 202192,8393,1989,9690,9690,004.748.300
02 dic 202191,2292,9790,7192,5691,583.699.300
01 dic 202195,7596,4190,7990,8089,845.284.300
30 nov 202196,0296,0992,9093,9392,935.687.000
29 nov 202198,7598,7995,7896,6295,603.698.000
26 nov 202197,1097,8295,8897,1896,155.487.500
24 nov 202199,6099,8598,3299,5898,522.826.600
23 nov 2021101,38102,0299,15100,9799,903.597.700
22 nov 2021101,94103,07100,61102,50101,416.133.300
19 nov 2021103,28103,32100,94101,0599,983.955.300
18 nov 2021103,29103,86102,09103,67102,574.111.500
17 nov 2021104,16104,31101,68101,77100,693.382.800
16 nov 2021102,91104,26102,27104,16103,062.823.600
15 nov 2021103,42103,70102,41103,07101,982.392.100
12 nov 2021102,24102,82101,81102,46101,372.600.100
11 nov 2021101,18102,14100,71101,64100,562.089.500
10 nov 2021101,68102,2199,80100,4399,371.957.100
09 nov 2021101,53102,84101,33102,47101,381.950.400
08 nov 2021102,23102,37101,33101,54100,461.964.800
05 nov 2021101,84102,73101,16101,69100,613.114.400
04 nov 2021100,80101,82100,30100,6599,583.315.200
03 nov 202197,07101,0797,02100,7599,686.680.600
02 nov 202196,4097,1795,6197,0396,002.793.700
01 nov 202194,5096,6194,5096,3995,373.232.100
29 ott 202193,5894,3693,1094,2993,292.926.900
28 ott 202192,4293,8592,3793,5492,551.564.800
27 ott 202194,1894,2691,8891,9190,942.331.700
26 ott 202196,3096,5094,0294,0793,071.754.000
25 ott 202194,6096,2294,5595,9894,966.224.600
22 ott 202194,8995,1593,9594,4893,481.551.600
21 ott 202193,4995,1393,3894,9893,972.093.200
20 ott 202193,1194,3792,9693,3592,361.796.400
19 ott 202193,6793,7592,4692,9891,992.366.400
18 ott 202191,4293,4691,3493,4392,442.147.000
15 ott 202192,9093,2091,6791,6790,702.923.100
14 ott 202190,9892,0990,6691,7590,782.208.600
13 ott 202190,0890,7189,2990,3689,402.827.200
12 ott 202189,5190,1989,0389,8088,852.533.500
11 ott 202190,7791,1989,0389,0388,092.274.700
08 ott 202191,7492,1090,7890,8489,881.575.900
07 ott 202190,6692,3990,6191,5990,622.660.100
06 ott 202189,4490,1688,7589,6388,683.814.800
05 ott 202190,7391,6190,0990,2689,302.887.000
04 ott 202190,7891,1889,7390,3789,414.453.400
01 ott 202190,7891,8889,2791,1890,218.324.100
30 set 202194,0094,1590,2490,3289,3611.910.100
29 set 202195,2796,1394,7294,8293,811.450.800
28 set 202196,0996,7994,6994,7693,761.987.700
27 set 202195,0796,9595,0796,6295,602.937.600
24 set 202194,5595,3593,8594,9693,951.190.000
23 set 202194,6196,1594,4895,3094,291.656.200
22 set 202192,9695,0292,9694,2193,212.159.700
21 set 202193,2093,9491,7992,3591,371.424.700
20 set 202192,0993,3191,2592,5591,572.177.500
20 set 20210.188 Dividendo
17 set 202194,4895,1494,0894,3893,192.470.700
16 set 202193,0694,6393,0394,2593,063.058.400
15 set 202191,6093,1191,1492,9491,772.054.000
14 set 202192,9792,9791,2691,6590,502.248.900
13 set 202193,3093,4191,8692,5091,341.805.400
10 set 202194,6494,8392,8092,8591,683.092.700
09 set 202193,3494,8892,9594,2593,061.919.700
08 set 202194,2694,4892,5993,3492,173.993.100
07 set 202195,6996,1194,4094,4093,212.075.700
03 set 202195,9396,2095,2095,6494,441.352.800
02 set 202196,6496,9995,8695,9794,761.420.000
01 set 202196,3796,9295,6796,6895,462.221.700
*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...