Italia markets closed

SPDR S&P Semiconductor ETF (XSD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
229,52-1,36 (-0,59%)
Alla chiusura: 03:59PM EDT
225,41 -4,11 (-1,79%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024231,86231,90228,35229,52229,5249.300
09 mag 2024229,56231,78228,62230,88230,8817.200
08 mag 2024228,62230,31227,46230,11230,1126.600
07 mag 2024230,40232,21229,21229,21229,2123.800
06 mag 2024228,34230,00227,75230,00230,0020.900
03 mag 2024226,54228,42225,04226,11226,1124.500
02 mag 2024219,87221,91215,02221,13221,1322.300
01 mag 2024220,83225,19216,84217,32217,32106.500
30 apr 2024226,79229,54224,50224,50224,5017.600
29 apr 2024225,46229,03224,22228,64228,6425.900
26 apr 2024220,40225,72220,40224,69224,6956.700
25 apr 2024214,50221,62214,50220,63220,6329.100
24 apr 2024215,52218,04213,62215,54215,5465.900
23 apr 2024207,43212,24207,43210,70210,7027.800
22 apr 2024205,09208,03203,02206,62206,6225.700
19 apr 2024208,58209,31202,56203,59203,5961.000
18 apr 2024213,58214,29210,00210,17210,1733.900
17 apr 2024219,95220,73214,32214,44214,4438.500
16 apr 2024218,37220,06216,55219,22219,2247.700
15 apr 2024225,59225,59217,90218,68218,6830.600
12 apr 2024227,27228,04222,43223,16223,1628.900
11 apr 2024228,10231,40225,57231,40231,4027.500
10 apr 2024228,74229,41225,03226,10226,1034.200
09 apr 2024233,02235,38232,52235,38235,3821.500
08 apr 2024229,79232,88229,46230,36230,3635.800
05 apr 2024227,08229,44225,71228,39228,3915.100
04 apr 2024234,11236,13226,55227,21227,2121.900
03 apr 2024226,21231,10226,00230,82230,8259.500
02 apr 2024229,95229,95227,68228,70228,7026.300
01 apr 2024233,04237,51233,04233,86233,8636.800
28 mar 2024231,47234,13231,13232,10232,1018.600
27 mar 2024228,06231,30225,71231,27231,2732.300
26 mar 2024228,50229,07225,02225,17225,1730.000
25 mar 2024223,93227,74223,75226,20226,2033.800
22 mar 2024227,56228,27225,11226,58226,5837.600
21 mar 2024229,38232,08228,17228,17228,1755.700
20 mar 2024218,19223,76216,98223,20223,2043.700
19 mar 2024217,97219,22214,89218,10218,1044.400
18 mar 2024222,60223,00219,25219,52219,5238.600
18 mar 20240.079 Dividendo
15 mar 2024219,00221,76218,25219,83219,7524.600
14 mar 2024227,17227,63219,67221,55221,4731.300
13 mar 2024230,75231,95226,73226,99226,9149.300
12 mar 2024232,97233,64229,40233,45233,3754.400
11 mar 2024230,49232,51229,70231,52231,4450.400
08 mar 2024240,55241,72233,03233,03232,9564.200
07 mar 2024234,62241,27234,00240,14240,0558.700
06 mar 2024230,05235,22229,38231,98231,9078.100
05 mar 2024228,69229,39224,70226,33226,2535.400
04 mar 2024234,20234,20231,34231,79231,7156.400
01 mar 2024226,02233,59225,82232,05231,97158.100
29 feb 2024221,67224,01219,87223,63223,5541.300
28 feb 2024218,92219,59217,28218,50218,4234.400
27 feb 2024222,17223,00219,91220,04219,9633.600
26 feb 2024219,63222,05219,42220,73220,6559.100
23 feb 2024221,75221,76217,10218,16218,0850.300
22 feb 2024223,33223,33221,00221,79221,7152.100
21 feb 2024214,40216,93213,75216,93216,8580.500
20 feb 2024217,07217,70214,62217,39217,3130.500
16 feb 2024223,05223,50219,20219,74219,6635.000
15 feb 2024225,37225,82223,09223,45223,3739.000
14 feb 2024220,87223,70220,73223,62223,5434.900
13 feb 2024218,02221,91216,23218,28218,2058.900
12 feb 2024226,09229,44225,68226,52226,4445.900
09 feb 2024222,15226,09222,06225,78225,7053.900
08 feb 2024215,34222,00215,34220,46220,3848.700
07 feb 2024212,78215,06210,73214,35214,2787.400
06 feb 2024212,38212,90208,57210,50210,4259.000
05 feb 2024211,17213,71209,16212,35212,2765.300
02 feb 2024209,32211,09208,34210,68210,6072.400
01 feb 2024210,80211,33207,75210,48210,4070.200
31 gen 2024212,34216,04210,56210,62210,5448.800
30 gen 2024219,33219,37214,44214,88214,8063.800
29 gen 2024217,33220,38214,99220,29220,21122.200
26 gen 2024219,68220,56216,46216,67216,5953.500
25 gen 2024228,69228,69222,00222,68222,6061.700
24 gen 2024228,59228,59224,36224,99224,9143.600
23 gen 2024225,98227,45225,00226,80226,7231.800
22 gen 2024223,19225,60222,54224,68224,6036.000
19 gen 2024216,98221,21215,55220,95220,87119.600
18 gen 2024212,57214,32210,84214,29214,2149.900
17 gen 2024208,12208,86204,82207,92207,8554.100
16 gen 2024209,42212,22207,38210,35210,2744.200
12 gen 2024212,95214,43209,62210,12210,0424.500
11 gen 2024213,09214,66209,05212,03211,9529.900
10 gen 2024214,76215,25209,81213,17213,0992.000
09 gen 2024212,40216,54211,70214,62214,5451.300
08 gen 2024209,15215,54209,15214,99214,9177.100
05 gen 2024207,72210,87207,26208,40208,3348.600
04 gen 2024207,09210,00206,07207,87207,8048.100
03 gen 2024214,15214,43210,91211,53211,4539.800
02 gen 2024221,94221,94216,44218,17218,0962.300
29 dic 2023228,21228,27224,63224,79224,7122.300
28 dic 2023229,17229,71227,84228,27228,1942.000
27 dic 2023230,12230,12227,68229,06228,9825.600
26 dic 2023226,40230,41226,40229,29229,2159.400
22 dic 2023225,23226,90224,42225,64225,5629.900
21 dic 2023222,33224,70221,59224,40224,3249.900
20 dic 2023223,07224,74217,29217,30217,2297.000
19 dic 2023224,13226,11223,30224,66224,5834.800
*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...