Italia markets open in 5 hours 34 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,72-0,51 (-0,71%)
Alla chiusura: 04:00PM EDT
71,60 -0,12 (-0,17%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 202271,9972,0770,9571,7271,722.961.500
17 ago 202273,1573,4971,7272,2372,235.286.500
16 ago 202271,8575,7971,5374,3574,357.422.200
15 ago 202270,9971,6570,7271,4871,482.711.100
12 ago 202270,7871,4369,7871,4271,423.258.100
11 ago 202270,0071,8969,9470,2370,235.471.200
10 ago 202268,6769,5668,0768,8968,893.916.400
09 ago 202268,6069,0166,3566,6666,664.410.600
08 ago 202267,5070,8867,5069,3269,327.948.300
05 ago 202265,4067,2965,1366,9166,913.768.500
04 ago 202266,4067,2066,0666,2166,213.845.300
03 ago 202265,2066,7164,9866,3166,313.698.400
02 ago 202264,8465,3363,9864,4664,463.120.300
01 ago 202263,3165,4062,9265,0965,095.271.600
29 lug 202263,1363,7462,4163,6163,613.300.400
28 lug 202262,0763,2260,7263,1163,114.710.500
27 lug 202261,0962,1859,8561,8861,884.511.600
26 lug 202261,0861,0860,1460,3260,324.527.800
25 lug 202264,0164,0162,6462,9462,943.258.200
22 lug 202264,6366,0463,2663,7663,765.181.400
21 lug 202264,5164,8763,3164,8764,873.439.000
20 lug 202263,3864,8462,7464,7664,765.005.200
19 lug 202262,3063,7862,0463,5763,575.937.500
18 lug 202261,2362,8861,2361,5161,515.426.300
15 lug 202260,0160,4959,2660,4960,494.554.200
14 lug 202259,0459,3358,3159,0759,075.162.600
13 lug 202259,0060,3058,7059,8359,834.889.500
12 lug 202259,8660,8359,4759,8459,842.895.000
11 lug 202261,0361,3059,6959,8559,855.171.200
08 lug 202261,2162,1360,3761,2361,234.212.700
07 lug 202259,9061,8159,6561,6761,673.844.800
06 lug 202260,4861,3459,0059,4759,474.433.600
05 lug 202257,9760,9457,6360,9060,906.890.800
01 lug 202257,9959,0557,3858,7358,734.131.800
30 giu 202259,0259,2457,3558,1658,166.693.700
29 giu 202260,8860,9859,3059,7859,785.364.000
28 giu 202263,7564,4261,0861,1961,196.928.900
27 giu 202264,8465,3163,2263,5163,514.029.200
24 giu 202262,7764,7062,5564,5764,578.541.700
23 giu 202261,1862,3760,6562,2662,266.077.800
22 giu 202260,2861,7660,0560,7260,723.927.100
21 giu 202261,3962,3460,8161,0161,015.871.700
21 giu 20220.318 Dividendo
17 giu 202259,7661,0359,2060,4960,179.164.400
16 giu 202260,6761,0558,9559,3659,055.700.400
15 giu 202261,9763,4561,4862,5862,254.445.300
14 giu 202261,5762,2660,8361,3561,034.298.700
13 giu 202261,6162,4660,2860,8760,556.596.100
10 giu 202264,5765,2263,4163,5763,247.250.500
09 giu 202266,4067,0565,8565,8565,504.132.700
08 giu 202266,3367,5765,7766,6266,273.351.500
07 giu 202265,0166,8564,5666,6866,335.717.800
06 giu 202266,5566,7465,2866,2665,914.905.600
03 giu 202266,2066,7665,4465,8365,484.755.100
02 giu 202265,2867,1364,9066,9666,615.439.200
01 giu 202266,6567,0564,4364,9264,584.940.200
31 mag 202267,0667,2565,5966,1665,817.849.300
27 mag 202266,2867,5966,1767,5167,165.751.500
26 mag 202264,6166,8764,5066,2665,918.828.000
25 mag 202258,9163,6158,6963,2462,9112.926.600
24 mag 202260,0660,1458,0059,1758,867.484.500
23 mag 202261,6861,7960,0961,1860,864.519.500
20 mag 202263,2363,3159,2661,3361,0111.372.800
19 mag 202262,0363,9961,3162,6962,368.503.000
18 mag 202265,7166,1162,0562,7362,4011.101.800
17 mag 202267,7268,6666,3368,4068,045.713.000
16 mag 202267,3868,0766,5266,9266,574.996.300
13 mag 202266,7468,2266,6767,7267,366.050.100
12 mag 202263,1266,8862,8965,5465,2010.014.700
11 mag 202266,1367,1963,2763,4163,089.831.500
10 mag 202268,1068,8464,5765,9965,646.609.700
09 mag 202268,0068,8766,7267,1066,757.886.200
06 mag 202270,5370,9568,1169,4569,088.658.000
05 mag 202273,3673,4070,1071,1870,819.480.800
04 mag 202272,6774,7770,9674,6474,2510.744.100
03 mag 202272,5073,1171,6072,7372,353.812.500
02 mag 202270,3772,4269,7172,3972,016.348.500
29 apr 202272,2172,9870,0770,2769,908.724.500
28 apr 202272,1173,4370,2172,8572,475.808.500
27 apr 202271,7472,8470,6971,4671,085.475.900
26 apr 202273,3973,6671,6171,7171,335.139.600
25 apr 202272,3174,2471,9074,1473,756.511.000
22 apr 202275,1275,3972,7973,0472,665.659.000
21 apr 202278,4278,6875,4776,0375,637.399.800
20 apr 202278,9379,2877,5577,6177,203.719.800
19 apr 202276,0279,1175,8978,6678,255.449.800
18 apr 202276,1876,5075,1775,8275,424.312.500
14 apr 202277,4478,1976,3676,4876,085.718.800
13 apr 202275,7377,4475,3177,1676,755.210.500
12 apr 202277,3478,7075,3275,4975,095.620.400
11 apr 202275,4077,8575,1676,0975,693.928.100
08 apr 202274,9077,0174,3875,8875,485.805.900
07 apr 202274,3175,3172,9074,9974,605.450.800
06 apr 202274,8575,1073,2274,5974,205.070.400
05 apr 202277,0577,8375,5175,8475,444.041.600
04 apr 202275,7077,7175,2777,3276,913.900.500
01 apr 202276,0676,3074,8775,3574,954.778.600
31 mar 202277,7277,7275,5075,5475,146.946.800
30 mar 202280,5680,6477,6277,8877,476.239.400
29 mar 202279,4581,9379,0981,4981,067.153.200
*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...