Premium
ProShares S&P 500 ExTechnology ETF (SPXT)
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 | -0.9 | -0.839395635143 | 107.22 | 108.19 | 106.32 | 15722 | 107.0455582 | SP |
| 4 | -2.17 | -2.00018434879 | 108.49 | 108.8886 | 106.17 | 12204 | 107.75246781 | SP |
| 12 | 4.52 | 4.44007858546 | 101.8 | 109.18 | 99 | 21123 | 106.64099426 | SP |
| 26 | 2.88 | 2.78422273782 | 103.44 | 109.18 | 99 | 18753 | 106.24908079 | SP |
| 52 | 11.35 | 11.951142466 | 94.97 | 109.18 | 92.99 | 12830 | 104.59175502 | SP |
| 156 | 35.07 | 49.2210526316 | 71.25 | 109.18 | 67.65 | 7377 | 97.68117283 | SP |
| 260 | 32.095 | 43.240148198 | 74.225 | 109.18 | 61.81 | 4745 | 95.96523102 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 106.3449 | -1.15 | -1.07 | 107.33 | 107.845 | 106.3449 | 23546 |
| 1781044200 | 107.4944 | 0.72 | 0.67 | 107.38 | 107.765 | 106.58 | 6410 |
| 1780957800 | 106.7774 | -0.58 | -0.54 | 107.51 | 107.51 | 106.7055 | 15467 |
| 1780698600 | 107.359 | -0.5 | -0.47 | 107.71 | 108.19 | 107.359 | 18578 |
| 1780612200 | 107.8631 | 1.58 | 1.48 | 107.22 | 107.94 | 107.22 | 14611 |
| 1780525800 | 106.2856 | -0.16 | -0.15 | 106.18 | 106.7176 | 106.17 | 5480 |
| 1780439400 | 106.4447 | -0.25 | -0.24 | 106.41 | 106.81 | 106.17 | 8387 |
| 1780353000 | 106.6958 | -1.34 | -1.24 | 107.45 | 107.8151 | 106.6 | 9311 |
| 1780093800 | 108.0334 | -0.85 | -0.78 | 108.32 | 108.32 | 107.9 | 29028 |
| 1780007400 | 108.8817 | 0.11 | 0.10 | 108.78 | 108.8817 | 108.3701 | 3329 |
| 1779921000 | 108.7704 | 0.26 | 0.24 | 108.5 | 108.8886 | 108.5 | 51758 |
| 1779834600 | 108.5152 | 0 | 0.00 | 108.58 | 108.83 | 108.01 | 7196 |
| 1779489000 | 108.5107 | 0.34 | 0.31 | 108.41 | 108.77 | 108.31 | 3167 |
| 1779402600 | 108.1702 | 0.04 | 0.04 | 107.68 | 108.44 | 107.53 | 4311 |
| 1779316200 | 108.13 | 0.63 | 0.59 | 107.36 | 108.16 | 107.36 | 2451 |
| 1779229800 | 107.5 | -0.51 | -0.48 | 107.56 | 107.8099 | 107.38 | 3984 |
| 1779143400 | 108.0133 | 0.54 | 0.51 | 107.57 | 108.3699 | 107.57 | 8931 |
| 1778884200 | 107.4704 | -1.12 | -1.03 | 108.02 | 108.097 | 107.46 | 4857 |
| 1778797800 | 108.5874 | 0.08 | 0.07 | 108.49 | 108.8 | 108.4 | 11075 |
| 1778711400 | 108.5081 | 0.3 | 0.28 | 107.77 | 108.5081 | 107.746 | 2600 |
| 1778625000 | 108.208 | 0.58 | 0.54 | 107.62 | 108.208 | 107.555 | 2818 |
| 1778538600 | 107.63 | -0.49 | -0.45 | 107.9 | 107.9722 | 107.61 | 7274 |
| 1778279400 | 108.12 | -0.09 | -0.08 | 108.57 | 108.57 | 107.9 | 4432 |
| 1778193000 | 108.2078 | -0.82 | -0.75 | 108.86 | 109 | 108.05 | 9778 |
| 1778106600 | 109.0287 | 1.05 | 0.97 | 108.29 | 109.04 | 108.29 | 36945 |
| 1778020200 | 107.98 | 0.17 | 0.16 | 107.94 | 108.24 | 107.865 | 18781 |
| 1777933800 | 107.81 | -0.52 | -0.48 | 107.79 | 108.27 | 107.47 | 221872 |
| 1777674600 | 108.3314 | 0.57 | 0.53 | 108.83 | 109.18 | 107.6 | 33350 |
| 1777588200 | 107.76 | 1.19 | 1.11 | 107.24 | 108.58 | 107.04 | 239128 |
| 1777501800 | 106.5745 | -0.12 | -0.12 | 106.31 | 106.7 | 106.3 | 5315 |
| 1777415400 | 106.6985 | -0.09 | -0.08 | 107.07 | 107.07 | 106.51 | 123142 |
| 1777329000 | 106.7882 | -0.06 | -0.06 | 106.87 | 107.2533 | 106.7882 | 7357 |
| 1777069800 | 106.8499 | -0.01 | -0.01 | 106.86 | 106.86 | 106.63 | 4894 |
| 1776983400 | 106.8641 | 0.19 | 0.17 | 106.89 | 107.1 | 106.55 | 10903 |
| 1776897000 | 106.6786 | 0.31 | 0.30 | 106.87 | 107.0696 | 106.43 | 16910 |
| 1776810600 | 106.3641 | -0.82 | -0.76 | 107.65 | 107.65 | 106.3641 | 8108 |
| 1776724200 | 107.18 | -0.47 | -0.44 | 107.48 | 107.58 | 107.18 | 4356 |
| 1776465000 | 107.6507 | 1.07 | 1.00 | 106.73 | 108 | 106.73 | 4765 |
| 1776378600 | 106.5822 | -0.06 | -0.06 | 106.69 | 106.8099 | 106.4521 | 3436 |
| 1776292200 | 106.6429 | 0.25 | 0.23 | 106.62 | 107.02 | 106.12 | 6880 |
| 1776205800 | 106.3932 | 0.97 | 0.92 | 105.47 | 106.6 | 105.47 | 10597 |
| 1776119400 | 105.4222 | 0.7 | 0.67 | 104.42 | 105.4222 | 104.3984 | 7080 |
| 1775860200 | 104.7225 | -0.51 | -0.48 | 105.69 | 105.69 | 104.6232 | 3365 |
| 1775773800 | 105.23 | 0.75 | 0.72 | 104.26 | 105.53 | 104.26 | 3329 |
| 1775687400 | 104.48 | 2.11 | 2.06 | 104.39 | 104.637 | 103.89 | 25215 |
| 1775601000 | 102.37 | 0.23 | 0.23 | 102 | 102.37 | 101.7221 | 9452 |
| 1775514600 | 102.1375 | 0.39 | 0.38 | 101.85 | 102.29 | 101.85 | 37879 |
| 1775169000 | 101.7494 | -0.24 | -0.23 | 101.05 | 101.92 | 101.05 | 4381 |
| 1775082600 | 101.9853 | 0.68 | 0.67 | 101.9 | 102.5499 | 101.875 | 8792 |
| 1774996200 | 101.31 | 2.13 | 2.14 | 100.23 | 101.31 | 100.21 | 5327 |
| 1774909800 | 99.1829 | 0.16 | 0.17 | 99.89 | 99.89 | 99.1829 | 13611 |
| 1774650600 | 99.0194 | -1.39 | -1.38 | 100.3 | 100.3 | 99 | 8242 |
| 1774564200 | 100.41 | -1.33 | -1.31 | 101.41 | 101.775 | 100.41 | 5632 |
| 1774477800 | 101.7423 | 0.18 | 0.18 | 101.91 | 102.01 | 101.74 | 2026 |
| 1774391400 | 101.5603 | -0.31 | -0.31 | 101.08 | 102.04 | 101.06 | 7388 |
| 1774305000 | 101.8716 | 1.02 | 1.01 | 101.98 | 102.66 | 101.7 | 6286 |
| 1774045800 | 100.8519 | -1.06 | -1.04 | 101.82 | 101.82 | 100.6 | 58879 |
| 1773959400 | 101.91 | -0.55 | -0.54 | 101.8 | 102.0299 | 101.4 | 2758 |
| 1773873000 | 102.46 | -1.33 | -1.28 | 103.31 | 103.38 | 102.45 | 20883 |
| 1773786600 | 103.79 | 0.28 | 0.27 | 103.91 | 104.4101 | 103.79 | 9535 |
| 1773700200 | 103.51 | 0.87 | 0.85 | 103.42 | 103.8748 | 103.305 | 4266 |
| 1773441000 | 102.64 | -0.42 | -0.41 | 103.46 | 103.71 | 102.6 | 4456 |
| 1773354600 | 103.06 | -1.39 | -1.33 | 103.7 | 103.7 | 102.89 | 11082 |
| 1773268200 | 104.4463 | -0.4 | -0.39 | 104.71 | 104.71 | 104.13 | 4946 |
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.
