Premium
Monarch Select Subsector Index ETF (MSSS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9784 | 2.82285054818 | 34.66 | 35.67 | 34.23 | 9258 | 34.89015479 | SP |
| 4 | 1.1484 | 3.32966077124 | 34.49 | 35.67 | 33.74 | 12964 | 34.47879223 | SP |
| 12 | 5.4284 | 17.9688844753 | 30.21 | 35.67 | 30.21 | 10625 | 33.37701609 | SP |
| 26 | 5.1784 | 17.0006565988 | 30.46 | 35.67 | 29 | 11973 | 32.097743 | SP |
| 52 | 6.3353 | 21.619896871 | 29.3031 | 35.67 | 28.27 | 16231 | 30.80520807 | SP |
| 156 | 10.3684 | 41.0304709141 | 25.27 | 35.67 | 23.545 | 19397 | 28.36845261 | SP |
| 260 | 10.3684 | 41.0304709141 | 25.27 | 35.67 | 23.545 | 19397 | 28.36845261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 35.4134 | 0.57 | 1.65 | 34.61 | 35.4134 | 34.61 | 9864 |
| 1782426600 | 34.84 | 0.02 | 0.05 | 34.98 | 35.17 | 34.8 | 9010 |
| 1782340200 | 34.8209 | 0.04 | 0.12 | 34.75 | 35.065 | 34.75 | 5881 |
| 1782253800 | 34.78 | 0.14 | 0.39 | 34.23 | 34.9 | 34.23 | 7313 |
| 1782167400 | 34.6443 | -0.09 | -0.26 | 34.66 | 34.73 | 34.61 | 14222 |
| 1781821800 | 34.733 | 0.27 | 0.79 | 34.67 | 34.733 | 34.53 | 6941 |
| 1781735400 | 34.46 | -0.35 | -1.01 | 34.84 | 34.91 | 34.4 | 18628 |
| 1781649000 | 34.8124 | -0.13 | -0.36 | 34.94 | 34.955 | 34.8124 | 7406 |
| 1781562600 | 34.9386 | 0.14 | 0.40 | 35.17 | 35.17 | 34.92 | 12035 |
| 1781303400 | 34.8 | 0.11 | 0.32 | 34.73 | 34.85 | 34.53 | 11980 |
| 1781217000 | 34.69 | 0.68 | 2.00 | 34.23 | 34.73 | 34.09 | 18155 |
| 1781130600 | 34.0107 | -0.24 | -0.70 | 34.13 | 34.4 | 33.99 | 13772 |
| 1781044200 | 34.25 | 0.2 | 0.59 | 34.42 | 34.52 | 33.74 | 20058 |
| 1780957800 | 34.05 | 0.04 | 0.12 | 34.11 | 34.24 | 34.03 | 9584 |
| 1780698600 | 34.0102 | -0.51 | -1.49 | 34.27 | 34.355 | 33.85 | 25277 |
| 1780612200 | 34.5248 | 0.51 | 1.49 | 34.03 | 34.67 | 34.03 | 8433 |
| 1780525800 | 34.0196 | -0.25 | -0.73 | 34.48 | 34.48 | 33.965 | 10984 |
| 1780439400 | 34.2683 | -0.16 | -0.46 | 34.56 | 34.56 | 34.2201 | 16080 |
| 1780353000 | 34.425 | 0.09 | 0.28 | 34.49 | 34.5 | 34.16 | 20692 |
| 1780093800 | 34.33 | -0.14 | -0.41 | 34.46 | 34.5096 | 34.31 | 12845 |
| 1780007400 | 34.47 | 0.24 | 0.72 | 34.27 | 34.55 | 34.2109 | 7063 |
| 1779921000 | 34.225 | -0.12 | -0.33 | 34.56 | 34.56 | 34.17 | 16743 |
| 1779834600 | 34.34 | 0.23 | 0.67 | 34.37 | 34.37 | 34.26 | 12057 |
| 1779489000 | 34.1121 | 0.24 | 0.71 | 34.03 | 34.14 | 34 | 3659 |
| 1779402600 | 33.87 | 0.14 | 0.42 | 33.54 | 33.88 | 33.54 | 8764 |
| 1779316200 | 33.7286 | 0.53 | 1.59 | 33.35 | 33.75 | 33.35 | 4399 |
| 1779229800 | 33.201 | -0.13 | -0.40 | 33.14 | 33.35 | 33.14 | 5062 |
| 1779143400 | 33.3352 | 0.21 | 0.63 | 33.17 | 33.4 | 33.14 | 5493 |
| 1778884200 | 33.1259 | -0.38 | -1.15 | 33.22 | 33.22 | 33.1259 | 2432 |
| 1778797800 | 33.509999 | 0.14 | 0.41 | 33.43 | 33.58 | 33.43 | 2984 |
| 1778711400 | 33.3723 | 0.04 | 0.13 | 33.299999 | 33.479999 | 33.211399 | 8886 |
| 1778625000 | 33.33 | -0.03 | -0.08 | 33.299999 | 33.36 | 33.009999 | 10595 |
| 1778538600 | 33.3569 | -0.05 | -0.16 | 33.47 | 33.47 | 33.2813 | 5378 |
| 1778279400 | 33.4106 | 0.16 | 0.48 | 33.31 | 33.4106 | 33.17 | 7733 |
| 1778193000 | 33.25 | -0.09 | -0.27 | 33.17 | 33.27 | 33.14 | 2169 |
| 1778106600 | 33.34 | 0.46 | 1.41 | 33.189999 | 33.34 | 33.170099 | 15948 |
| 1778020200 | 32.876399 | 0.25 | 0.76 | 32.82 | 32.909999 | 32.65 | 7640 |
| 1777933800 | 32.628999 | -0.11 | -0.34 | 32.56 | 32.909999 | 32.56 | 14828 |
| 1777674600 | 32.7394 | 0.18 | 0.54 | 32.7 | 32.799999 | 32.689999 | 10147 |
| 1777588200 | 32.563499 | 0.45 | 1.41 | 32.174999 | 32.563499 | 32.009999 | 3909 |
| 1777501800 | 32.11 | -0.02 | -0.07 | 32.13 | 32.13 | 31.94 | 9355 |
| 1777415400 | 32.1332 | -0.26 | -0.81 | 32.25 | 32.29 | 32.06 | 23387 |
| 1777329000 | 32.3966 | -0.05 | -0.14 | 32.38 | 32.52 | 32.369999 | 13057 |
| 1777069800 | 32.4431 | 0.14 | 0.44 | 32.439999 | 32.46 | 32.33 | 14461 |
| 1776983400 | 32.3008 | -0.22 | -0.67 | 32.34 | 32.5279 | 32.2511 | 17514 |
| 1776897000 | 32.52 | 0.09 | 0.27 | 32.695 | 32.695 | 32.35 | 9339 |
| 1776810600 | 32.433999 | -0.28 | -0.84 | 32.939999 | 33 | 32.433999 | 5452 |
| 1776724200 | 32.71 | 0.09 | 0.27 | 32.509999 | 32.72 | 32.509999 | 10758 |
| 1776465000 | 32.6216 | 0.58 | 1.82 | 32.259999 | 32.75 | 32.259999 | 9311 |
| 1776378600 | 32.04 | 0.1 | 0.31 | 32.009999 | 32.049999 | 31.95 | 22290 |
| 1776292200 | 31.94 | 0.22 | 0.69 | 31.63 | 32 | 31.63 | 6804 |
| 1776205800 | 31.72 | 0.27 | 0.86 | 31.5 | 31.76 | 31.5 | 3949 |
| 1776119400 | 31.45 | 0.61 | 1.99 | 30.54 | 31.45 | 30.54 | 9774 |
| 1775860200 | 30.8372 | -0.34 | -1.10 | 30.58 | 31.08 | 30.58 | 7368 |
| 1775773800 | 31.18 | -0.03 | -0.11 | 31.28 | 31.28 | 30.94 | 7921 |
| 1775687400 | 31.2131 | 0.75 | 2.46 | 31.27 | 31.32 | 31.13 | 5861 |
| 1775601000 | 30.465 | -0.02 | -0.05 | 30.35 | 30.51 | 30.25 | 5524 |
| 1775514600 | 30.48 | 0.21 | 0.69 | 30.21 | 30.48 | 30.21 | 19075 |
| 1775169000 | 30.2702 | 0.15 | 0.51 | 29.52 | 30.2702 | 29.52 | 11662 |
| 1775082600 | 30.1175 | 0.22 | 0.73 | 30.22 | 30.36 | 30.06 | 7573 |
| 1774996200 | 29.8985 | 0.85 | 2.92 | 29.49 | 29.8985 | 29.43 | 9219 |
| 1774909800 | 29.0503 | -0.18 | -0.61 | 29.32 | 29.32 | 29 | 7453 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
