Italia markets closed

SPDR S&P Transportation ETF (XTN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,96+2,50 (+3,31%)
In data: 03:20PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202476,2678,0177,0077,9677,964.085
01 mag 202475,4076,7775,1375,4675,4611.100
30 apr 202477,0077,0075,5475,5775,576.000
29 apr 202477,4777,6177,3177,5177,513.800
26 apr 202477,5177,7177,0677,2777,275.100
25 apr 202477,0178,4777,0178,2578,254.700
24 apr 202478,9078,9577,2577,8977,8914.600
23 apr 202478,3179,8378,3179,4479,443.700
22 apr 202478,3579,4978,3579,1379,1311.800
19 apr 202477,1478,4077,1478,1578,153.300
18 apr 202478,1778,6477,3777,5377,534.200
17 apr 202478,4478,6077,3777,8277,8249.100
16 apr 202478,5378,8578,1478,7278,725.700
15 apr 202480,4380,4379,2479,3379,333.800
12 apr 202480,9880,9879,6879,9179,918.200
11 apr 202481,0281,8581,0281,7281,724.400
10 apr 202482,1282,3880,6280,8680,864.300
09 apr 202482,9383,4382,8783,4383,432.700
08 apr 202482,4983,2282,4982,7582,754.300
05 apr 202481,3582,3381,3582,2382,232.200
04 apr 202483,0583,6581,1381,4681,467.300
03 apr 202481,6982,6781,6982,3982,3939.500
02 apr 202482,8082,8081,6981,8981,896.200
01 apr 202484,8884,8883,5083,5383,535.800
28 mar 202483,9485,1583,9484,7784,7731.600
27 mar 202483,0883,9282,8083,9283,923.600
26 mar 202482,9983,0182,5282,5582,553.000
25 mar 202482,6082,6082,1682,6082,604.700
22 mar 202483,1483,2282,4582,5582,5548.100
21 mar 202482,0683,0181,9082,9382,938.700
20 mar 202479,3381,7079,3181,5281,5223.200
19 mar 202479,1879,7779,0879,6979,694.100
18 mar 202480,1980,3479,3879,4979,496.500
18 mar 20240.204 Dividendo
15 mar 202480,6380,8480,3180,3480,146.400
14 mar 202480,8980,8980,3380,8380,6211.000
13 mar 202482,1082,5982,0882,1481,934.700
12 mar 202481,8682,2881,8682,2882,0710.000
11 mar 202482,4082,5282,0182,4382,226.300
08 mar 202483,8584,3382,4682,5682,357.400
07 mar 202482,9783,5682,9783,5083,298.300
06 mar 202482,1583,1982,1082,5782,3614.100
05 mar 202481,7382,2381,4381,6381,4219.200
04 mar 202482,3882,7982,0582,0881,876.600
01 mar 202482,6682,6682,0282,4482,2310.900
29 feb 202482,0282,8782,0282,8282,612.800
28 feb 202482,5982,7182,1182,1481,933.800
27 feb 202482,8683,5282,8683,0582,8434.200
26 feb 202482,8183,2582,7382,7382,5214.200
23 feb 202483,2583,5082,7883,1482,9310.100
22 feb 202482,9283,1082,9183,0582,844.300
21 feb 202481,7482,3581,7482,3282,116.000
20 feb 202482,5782,5781,8782,1381,9218.800
16 feb 202483,7983,9982,9182,9182,709.400
15 feb 202483,7984,6583,6084,4584,249.900
14 feb 202482,8883,5782,8483,4983,2830.500
13 feb 202482,0082,4481,4081,9681,7517.900
12 feb 202483,0983,7583,0983,6383,429.100
09 feb 202482,8283,2182,1983,0782,8614.200
08 feb 202482,2482,6381,5182,6382,4253.500
07 feb 202482,0682,6982,0682,2882,0716.300
06 feb 202479,5582,0479,5581,8881,6710.400
05 feb 202480,3580,3579,2979,6079,408.500
02 feb 202478,7380,8878,2880,6080,4024.800
01 feb 202479,0279,3877,6079,3879,1813.500
31 gen 202479,7580,4478,5978,5978,3911.900
30 gen 202480,1080,3079,8880,0079,8019.100
29 gen 202480,3280,9180,1980,9180,7011.200
26 gen 202480,9681,0080,3680,5680,365.500
25 gen 202481,0381,3480,3980,9180,7010.300
24 gen 202481,0681,2479,4579,5279,3210.700
23 gen 202481,1981,5480,4280,4280,228.200
22 gen 202479,3380,4779,3380,3680,1612.500
19 gen 202478,6378,8677,5278,6578,458.300
18 gen 202477,1578,3276,9478,2178,0117.600
17 gen 202476,8176,8176,3076,6876,4913.400
16 gen 202478,9878,9877,2777,8677,668.500
12 gen 202480,1480,1479,4279,5679,366.100
11 gen 202480,6480,9279,9080,7380,535.000
10 gen 202480,8681,1080,6181,1080,896.100
09 gen 202481,2881,5481,0181,0480,837.100
08 gen 202480,6982,1980,6982,1481,939.600
05 gen 202480,5281,6580,5281,0080,797.700
04 gen 202480,2581,1080,2580,5980,3910.300
03 gen 202481,3181,3180,2680,2680,0610.000
02 gen 202483,1883,1881,8582,1881,978.600
29 dic 202384,3384,5583,3683,4983,2836.000
28 dic 202384,3384,7484,3384,5584,349.800
27 dic 202384,9785,0084,4984,5784,367.400
26 dic 202384,8685,2984,8684,9484,726.300
22 dic 202384,6585,3184,4184,7784,558.200
21 dic 202383,4984,3483,4984,3384,129.000
20 dic 202383,0284,4682,5482,5482,3313.700
19 dic 202382,8183,9182,8183,7483,539.000
18 dic 202383,0883,3382,5882,7382,5214.600
18 dic 20230.135 Dividendo
15 dic 202382,6983,7882,6983,0782,7215.200
14 dic 202381,6383,2481,6382,8682,5223.800
13 dic 202379,7280,9878,3280,9580,616.800
12 dic 202379,6680,3479,5579,8579,527.200
*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...