Italia markets closed

SPDR S&P Software & Services ETF (XSW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,26+0,14 (+0,10%)
In data: 01:06PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024144,67145,43144,95145,26145,263.217
30 apr 2024146,99147,65145,12145,12145,127.300
29 apr 2024149,03149,23148,01148,41148,4111.400
26 apr 2024147,72148,98147,40148,54148,5428.600
25 apr 2024145,30147,04144,77146,98146,9841.600
24 apr 2024148,23148,27148,01148,01148,013.400
23 apr 2024145,19148,35145,19147,80147,8010.100
22 apr 2024142,70145,49142,70145,01145,0120.800
19 apr 2024141,59142,19140,52141,27141,2712.300
18 apr 2024142,64143,79141,67141,72141,7211.400
17 apr 2024143,66144,12142,58142,61142,614.400
16 apr 2024142,73144,03142,73143,47143,4711.800
15 apr 2024147,95147,95143,76143,76143,7616.200
12 apr 2024151,03151,03147,38147,85147,8510.300
11 apr 2024150,22151,67149,63151,40151,407.800
10 apr 2024150,41150,71149,12149,87149,8710.700
09 apr 2024153,30153,83152,45153,49153,498.200
08 apr 2024151,72152,42151,72152,17152,1725.000
05 apr 2024150,62151,93150,62151,19151,199.900
04 apr 2024153,48154,17150,44150,44150,4423.600
03 apr 2024150,41151,84150,41151,15151,1513.900
02 apr 2024150,11151,03150,04151,02151,025.200
01 apr 2024155,48155,48153,09153,54153,5412.700
28 mar 2024155,56157,10155,56155,99155,998.400
27 mar 2024154,34155,00153,72155,00155,006.000
26 mar 2024154,57154,57153,51153,56153,565.900
25 mar 2024153,59154,12153,59153,68153,688.900
22 mar 2024155,37155,37153,59153,63153,6310.400
21 mar 2024155,89157,09155,52155,52155,525.900
20 mar 2024153,32155,67152,81155,17155,177.700
19 mar 2024150,84153,03150,49152,81152,8111.500
18 mar 2024151,81152,60151,69152,10152,1011.100
15 mar 2024150,27151,24150,27151,24151,242.700
14 mar 2024153,89153,89151,14152,04152,0415.900
13 mar 2024154,15155,24154,15154,59154,5937.500
12 mar 2024152,70154,26152,70154,14154,144.900
11 mar 2024153,25153,93152,74152,92152,9213.000
08 mar 2024153,87155,71152,89153,51153,5117.900
07 mar 2024151,66153,16150,81152,64152,6420.900
06 mar 2024149,91151,35149,54150,27150,2787.400
05 mar 2024152,44152,44147,36147,85147,8512.900
04 mar 2024155,76155,76153,89154,11154,115.400
01 mar 2024154,02155,17153,00154,94154,948.600
29 feb 2024154,27155,71153,81154,78154,7811.400
28 feb 2024154,64154,64153,27153,58153,5815.400
27 feb 2024155,54155,70155,00155,00155,005.000
26 feb 2024151,28154,48151,28154,17154,179.800
23 feb 2024151,12151,68150,45151,28151,2829.000
22 feb 2024151,12151,12149,60149,95149,9525.900
21 feb 2024149,25149,25147,00148,03148,0310.300
20 feb 2024153,48153,48150,88152,00152,008.500
16 feb 2024156,47156,47154,48154,55154,5512.200
15 feb 2024157,15157,62155,69157,20157,208.900
14 feb 2024151,95154,69151,95154,69154,6916.600
13 feb 2024150,24152,17149,03150,07150,0717.000
12 feb 2024155,70157,20155,70155,73155,7313.200
09 feb 2024153,71156,17153,71156,17156,1732.000
08 feb 2024149,61152,90149,61152,71152,7114.800
07 feb 2024150,46150,81149,59149,59149,5913.700
06 feb 2024148,23149,36147,63149,36149,3615.500
05 feb 2024150,17150,17146,56147,99147,9916.100
02 feb 2024148,74150,26148,30150,13150,1315.100
01 feb 2024148,59149,94147,32149,65149,6517.100
31 gen 2024150,59151,50147,78147,84147,8413.400
30 gen 2024152,62152,65151,19151,51151,518.200
29 gen 2024150,57153,20150,57153,20153,2010.600
26 gen 2024149,63150,97149,60149,71149,715.700
25 gen 2024150,54150,54148,64149,29149,2920.700
24 gen 2024151,75151,83149,09149,11149,117.700
23 gen 2024151,15151,15149,91150,67150,6712.400
22 gen 2024148,63151,23148,54150,33150,3323.000
19 gen 2024146,74147,15144,65147,06147,0616.300
18 gen 2024145,76146,28144,16145,34145,348.400
17 gen 2024143,56144,61142,38144,49144,4913.100
16 gen 2024145,75146,72144,99145,52145,5210.300
12 gen 2024147,18148,17146,67146,89146,8911.200
11 gen 2024147,76147,78144,90146,73146,7320.800
10 gen 2024145,52147,35144,73147,14147,149.900
09 gen 2024144,25146,01144,25145,25145,258.700
08 gen 2024142,13145,89142,13145,84145,8427.600
05 gen 2024141,61142,58141,43141,74141,749.900
04 gen 2024142,22143,10141,86142,13142,1318.700
03 gen 2024144,92144,92141,97141,97141,9739.100
02 gen 2024149,58150,05145,58146,25146,2528.700
29 dic 2023153,16153,71150,33150,33150,3337.600
28 dic 2023153,27153,78153,16153,32153,3213.300
27 dic 2023153,59153,97152,80153,79153,798.900
26 dic 2023152,15153,44151,89153,18153,189.200
22 dic 2023151,15152,12151,07151,88151,889.700
21 dic 2023149,98150,45148,75150,38150,3813.200
20 dic 2023150,61151,75147,66147,66147,6617.500
19 dic 2023149,55151,00149,55150,98150,9827.300
18 dic 2023148,13149,27147,57149,04149,0413.700
18 dic 20230.036 Dividendo
15 dic 2023147,52148,67147,07148,67148,6332.600
14 dic 2023147,29149,44146,08147,85147,8136.500
13 dic 2023142,53146,12141,68146,08146,0424.300
12 dic 2023141,94142,31141,35142,31142,2820.300
11 dic 2023141,55141,95141,21141,83141,8015.200
08 dic 2023139,17142,15139,09141,85141,8224.200
*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...