Premium
ProShares S&P 500 Ex Financials ETF (SPXN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0817 | -1.65701593137 | 65.28 | 65.526 | 64.35 | 2467 | 65.32531975 | SP |
| 4 | -1.2517 | -1.91245225363 | 65.45 | 65.526 | 63.26 | 2065 | 64.75520761 | SP |
| 12 | 0.2283 | 0.356886040331 | 63.97 | 65.526 | 61.32 | 1880 | 64.16247777 | SP |
| 26 | 3.7283 | 6.16553662973 | 60.47 | 65.526 | 57.8541 | 1933 | 62.21794647 | SP |
| 52 | -42.5517 | -39.8610772834 | 106.75 | 113.0926 | 53.286 | 2794 | 63.05969761 | SP |
| 156 | -25.8717 | -28.7239924503 | 90.07 | 113.0926 | 53.286 | 1631 | 76.72901015 | SP |
| 260 | -5.0517 | -7.29487364621 | 69.25 | 113.0926 | 47.69 | 1426 | 77.536221 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 64.1983 | -1.17 | -1.79 | 65.36 | 65.36 | 64.1983 | 402 |
| 1740094200 | 65.371399 | -0.15 | -0.24 | 65.36 | 65.371399 | 65.021 | 1806 |
| 1740007800 | 65.525999 | 0.23 | 0.36 | 65.2 | 65.525999 | 65.2 | 944 |
| 1739921400 | 65.292 | 0.02 | 0.04 | 65.41 | 65.41 | 65.1182 | 5661 |
| 1739575800 | 65.2676 | 0.03 | 0.05 | 65.28 | 65.3 | 65.2676 | 1456 |
| 1739489400 | 65.2335 | 0.71 | 1.11 | 64.64 | 65.2335 | 64.64 | 592 |
| 1739403000 | 64.519099 | -0.13 | -0.20 | 64.05 | 64.519099 | 64.05 | 333 |
| 1739316600 | 64.6495 | 0.03 | 0.05 | 64.36 | 64.739999 | 64.36 | 14085 |
| 1739230200 | 64.62 | 0.54 | 0.84 | 64.51 | 64.688999 | 64.349999 | 2254 |
| 1738971000 | 64.081599 | -0.64 | -0.98 | 64.78 | 64.78 | 64.081599 | 111 |
| 1738884600 | 64.7185 | 0.19 | 0.30 | 64.629999 | 64.7185 | 64.629999 | 460 |
| 1738798200 | 64.5246 | 0.19 | 0.30 | 64.14 | 64.5246 | 64.14 | 499 |
| 1738711800 | 64.33 | 0.49 | 0.76 | 63.77 | 64.33 | 63.77 | 1174 |
| 1738625400 | 63.8448 | -0.53 | -0.82 | 63.26 | 63.89 | 63.26 | 757 |
| 1738366200 | 64.37 | -0.3 | -0.46 | 65.069999 | 65.069999 | 64.37 | 1343 |
| 1738279800 | 64.6675 | 0.28 | 0.44 | 64.59 | 64.6675 | 64.48 | 399 |
| 1738193400 | 64.3867 | -0.32 | -0.50 | 64.61 | 64.61 | 64.28 | 1927 |
| 1738107000 | 64.7108 | 0.79 | 1.23 | 64.12 | 64.73 | 63.77 | 1899 |
| 1738020600 | 63.9238 | -1.3 | -1.99 | 63.53 | 64.069999 | 63.53 | 2268 |
| 1737761400 | 65.218999 | 0.08 | 0.13 | 65.45 | 65.45 | 65.069999 | 1275 |
| 1737675000 | 65.136399 | 0 | 0.00 | 65.136399 | 65.136399 | 65.136399 | 0 |
| 1737588600 | 65.136399 | 0.56 | 0.86 | 65.01 | 65.136399 | 65.01 | 71 |
| 1737502200 | 64.5809 | 0.54 | 0.85 | 64.129999 | 64.5809 | 64.129999 | 1417 |
| 1737156600 | 64.0368 | 0.63 | 1.00 | 64.16 | 64.205 | 64.0368 | 1227 |
| 1737070200 | 63.4057 | -0.23 | -0.37 | 63.73 | 63.73 | 63.4057 | 4925 |
| 1736983800 | 63.6381 | 1.14 | 1.83 | 63.31 | 63.6381 | 63.31 | 1570 |
| 1736897400 | 62.4955 | -0.11 | -0.18 | 62.93 | 62.93 | 62.3845 | 2256 |
| 1736811000 | 62.6051 | 0.01 | 0.02 | 62.06 | 62.6051 | 62.06 | 1005 |
| 1736551800 | 62.5939 | -0.84 | -1.33 | 61.85 | 62.83 | 61.32 | 7064 |
| 1736379000 | 63.4368 | 0.08 | 0.13 | 63.39 | 63.4368 | 63.06 | 3363 |
| 1736292600 | 63.3526 | -0.77 | -1.20 | 64.489999 | 64.489999 | 63.3 | 1107 |
| 1736206200 | 64.122699 | 0.46 | 0.72 | 64.29 | 64.51 | 64.11 | 2483 |
| 1735947000 | 63.6642 | 0.83 | 1.33 | 63.2913 | 63.6642 | 63.2913 | 723 |
| 1735860600 | 62.8305 | -0.12 | -0.18 | 63.28 | 63.28 | 62.53 | 986 |
| 1735687800 | 62.9467 | -0.46 | -0.73 | 63.52 | 63.52 | 62.9247 | 3407 |
| 1735601400 | 63.41 | -0.59 | -0.91 | 63.29 | 63.41 | 63.19 | 383 |
| 1735342200 | 63.9953 | -0.79 | -1.22 | 64.44 | 64.44 | 63.9953 | 326 |
| 1735255800 | 64.784899 | 0.05 | 0.08 | 64.69 | 64.784899 | 64.6204 | 1858 |
| 1735077840 | 64.7329 | 0.62 | 0.97 | 64.239999 | 64.7329 | 64.239999 | 744 |
| 1734996600 | 64.1139 | 0.38 | 0.60 | 63.65 | 64.1139 | 63.54 | 914 |
| 1734737400 | 63.73 | 0.54 | 0.85 | 62.87 | 64.16 | 62.87 | 6248 |
| 1734651000 | 63.1942 | -0.21 | -0.33 | 63.93 | 63.939 | 63.1942 | 3930 |
| 1734564600 | 63.4063 | -1.71 | -2.62 | 65.05 | 65.05 | 63.4063 | 1503 |
| 1734478200 | 65.1139 | -0.19 | -0.29 | 64.959999 | 65.1139 | 64.959999 | 269 |
| 1734391800 | 65.3009 | 0.3 | 0.46 | 65.18 | 65.349999 | 65.18 | 429 |
| 1734132600 | 65.0022 | 0.01 | 0.01 | 64.83 | 65.0022 | 64.79 | 3339 |
| 1734046200 | 64.9946 | -0.36 | -0.55 | 65.105 | 65.18 | 64.9946 | 1241 |
| 1733959800 | 65.3546 | 0.63 | 0.98 | 65.099999 | 65.44 | 65.010999 | 3889 |
| 1733873400 | 64.7208 | -0.19 | -0.29 | 64.9366 | 64.9366 | 64.6601 | 961 |
| 1733787000 | 64.9075 | -0.34 | -0.51 | 65.22 | 65.22 | 64.9075 | 626 |
| 1733527800 | 65.2431 | 0.2 | 0.31 | 65.15 | 65.39 | 65.15 | 719 |
| 1733441400 | 65.0437 | -0.16 | -0.25 | 65.269999 | 65.269999 | 65.0437 | 50 |
| 1733355000 | 65.208699 | 0.5 | 0.78 | 64.94 | 65.208699 | 64.94 | 794 |
| 1733268600 | 64.7055 | 0.13 | 0.21 | 64.47 | 64.7055 | 64.47 | 846 |
| 1733182200 | 64.5717 | 0.28 | 0.44 | 64.355 | 64.6294 | 64.355 | 1259 |
| 1732917840 | 64.289199 | 0.47 | 0.74 | 63.97 | 64.289199 | 63.97 | 346 |
| 1732750200 | 63.8175 | -0.34 | -0.53 | 64.09 | 64.09 | 63.8175 | 346 |
| 1732663800 | 64.157 | 0.42 | 0.65 | 63.94 | 64.157 | 63.94 | 116 |
| 1732577400 | 63.7418 | 0.13 | 0.20 | 64.01 | 64.01 | 63.65 | 144 |
| 1732318200 | 63.6126 | 0.14 | 0.22 | 63.49 | 63.6126 | 63.45 | 2397 |
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
