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 | 2.3823 | 2.23270852858 | 106.7 | 109.08 | 106.36 | 26857 | 107.62687486 | SP |
| 4 | 2.9023 | 2.73337728386 | 106.18 | 109.51 | 106.17 | 14320 | 107.48380692 | SP |
| 12 | 4.6923 | 4.49497078264 | 104.39 | 109.51 | 103.89 | 21422 | 107.55201784 | SP |
| 26 | 5.1223 | 4.92718353213 | 103.96 | 109.51 | 99 | 18598 | 106.54216412 | SP |
| 52 | 13.4123 | 14.0193373053 | 95.67 | 109.51 | 95.1 | 13415 | 104.89469363 | SP |
| 156 | 36.0323 | 49.3255304586 | 73.05 | 109.51 | 67.65 | 7611 | 98.10420134 | SP |
| 260 | 34.5823 | 46.4191946309 | 74.5 | 109.51 | 61.81 | 4891 | 96.36090124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 109.0823 | 0.83 | 0.76 | 108.61 | 109.465 | 108.61 | 7369 |
| 1782858600 | 108.2567 | -0.18 | -0.16 | 108.41 | 108.46 | 107.78 | 53582 |
| 1782772200 | 108.4317 | 0.88 | 0.82 | 108 | 108.75 | 108 | 8924 |
| 1782513000 | 107.5513 | 0.81 | 0.76 | 107.28 | 108.1999 | 107.035 | 25933 |
| 1782426600 | 106.74 | -0.27 | -0.25 | 107.03 | 107.83 | 106.36 | 39514 |
| 1782340200 | 107.0068 | -0.2 | -0.18 | 106.7 | 107.5875 | 106.7 | 6331 |
| 1782253800 | 107.2049 | 0.06 | 0.06 | 106.81 | 107.42 | 106.81 | 7773 |
| 1782167400 | 107.14 | -0.61 | -0.56 | 107.53 | 107.63 | 106.94 | 8411 |
| 1781821800 | 107.7479 | 0.23 | 0.21 | 108.24 | 108.24 | 107.595 | 7149 |
| 1781735400 | 107.5177 | -1.76 | -1.61 | 108.77 | 108.94 | 107.29 | 6902 |
| 1781649000 | 109.2773 | 0.64 | 0.59 | 108.89 | 109.51 | 108.33 | 8691 |
| 1781562600 | 108.6378 | 0.73 | 0.68 | 108.49 | 109.2 | 108.49 | 6823 |
| 1781303400 | 107.9057 | 0.57 | 0.54 | 107.94 | 108.09 | 107.679 | 4349 |
| 1781217000 | 107.331 | 0.99 | 0.93 | 106.74 | 107.42 | 106.32 | 3612 |
| 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 |
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.
