Premium
Communication Services Select Sector SPDR Fund (XLC)
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 | 0.27 | 0.278839202726 | 96.83 | 97.48 | 94.92 | 4938872 | 96.0374169 | SP |
| 4 | -1.67 | -1.69079680065 | 98.77 | 99.29 | 94.92 | 4443263 | 97.39230042 | SP |
| 12 | 6.54 | 7.22173144876 | 90.56 | 102.67 | 90.06 | 3700366 | 97.12434114 | SP |
| 26 | 10.17 | 11.6990682158 | 86.93 | 102.67 | 81.15 | 3855627 | 90.97303209 | SP |
| 52 | 23.6 | 32.1088435374 | 73.5 | 102.67 | 72.32 | 4408285 | 85.09832078 | SP |
| 156 | 20.6 | 26.9281045752 | 76.5 | 102.67 | 44.86 | 5569464 | 66.95585692 | SP |
| 260 | 41.05 | 73.2381801963 | 56.05 | 102.67 | 38.68 | 5051402 | 67.03355799 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 97.1 | 1.57 | 1.64 | 96.92 | 97.48 | 96.71 | 4115664 |
| 1736897400 | 95.53 | -0.32 | -0.33 | 95.94 | 96.07 | 94.99 | 3913791 |
| 1736811000 | 95.85 | 0.04 | 0.04 | 95.17 | 95.9 | 94.92 | 6984659 |
| 1736551800 | 95.81 | -1.45 | -1.49 | 96.83 | 96.93 | 95.16 | 4741372 |
| 1736379000 | 97.26 | -0.58 | -0.59 | 97.17 | 97.6 | 96.58 | 4439785 |
| 1736292600 | 97.84 | -1.1 | -1.11 | 98.98 | 99.29 | 97.46 | 5020273 |
| 1736206200 | 98.94 | 1.06 | 1.08 | 98.36 | 99.185 | 98.34 | 5261569 |
| 1735947000 | 97.88 | 0.6 | 0.62 | 97.83 | 98.25 | 97.2 | 4918761 |
| 1735860600 | 97.28 | 0.47 | 0.49 | 97.32 | 98.01 | 96.46 | 6548847 |
| 1735687800 | 96.81 | -0.32 | -0.33 | 97.24 | 97.61 | 96.59 | 3377436 |
| 1735601400 | 97.13 | -1.03 | -1.05 | 97.02 | 97.68 | 96.3311 | 3181953 |
| 1735342200 | 98.16 | -0.88 | -0.89 | 98.51 | 98.59 | 97.27 | 3687605 |
| 1735255800 | 99.04 | -0.13 | -0.13 | 98.77 | 99.185 | 98.51 | 3512431 |
| 1735077840 | 99.17 | 0.93 | 0.95 | 98.36 | 99.17 | 98 | 1626790 |
| 1734996600 | 98.24 | 0.28 | 0.29 | 97.93 | 98.33 | 97.14 | 3411557 |
| 1734737400 | 97.96 | 0.53 | 0.54 | 96.73 | 99.045 | 96.73 | 6210419 |
| 1734651000 | 97.43 | -0.27 | -0.28 | 98.77 | 99.02 | 97.39 | 4582562 |
| 1734564600 | 97.7 | -2.87 | -2.85 | 100.54 | 101 | 97.63 | 5666603 |
| 1734478200 | 100.57 | -0.76 | -0.75 | 101.48 | 101.67 | 100.485 | 4663072 |
| 1734391800 | 101.33 | 0.39 | 0.39 | 101.88 | 102.04 | 101.22 | 3860596 |
| 1734132600 | 100.94 | -1.22 | -1.19 | 101.79 | 101.88 | 100.875 | 2869551 |
| 1734046200 | 102.16 | 0.19 | 0.19 | 102.15 | 102.67 | 101.9803 | 2601560 |
| 1733959800 | 101.97 | 1.64 | 1.63 | 100.79 | 102.14 | 100.76 | 3848205 |
| 1733873400 | 100.33 | 1.55 | 1.57 | 99.77 | 100.6088 | 99.59 | 4845298 |
| 1733787000 | 98.78 | -2.15 | -2.13 | 100.84 | 100.98 | 98.72 | 4437268 |
| 1733527800 | 100.93 | 0.92 | 0.92 | 100 | 101.125 | 99.94 | 4204480 |
| 1733441400 | 100.01 | -0.23 | -0.23 | 100.51 | 100.58 | 99.915 | 2282309 |
| 1733355000 | 100.24 | 0.23 | 0.23 | 99.98 | 100.35 | 99.815 | 2221134 |
| 1733268600 | 100.01 | 0.8 | 0.81 | 99.2 | 100.06 | 99.19 | 2928342 |
| 1733182200 | 99.21 | 0.81 | 0.82 | 98.47 | 99.29 | 98.4 | 4645348 |
| 1732917840 | 98.4 | 0.53 | 0.54 | 97.84 | 98.5364 | 97.74 | 1931533 |
| 1732750200 | 97.87 | 0.13 | 0.13 | 97.95 | 98.155 | 97.555 | 2108990 |
| 1732663800 | 97.74 | 0.36 | 0.37 | 97.42 | 98.0399 | 97.42 | 2480941 |
| 1732577400 | 97.38 | 0.5 | 0.52 | 97.37 | 98 | 96.87 | 3981913 |
| 1732318200 | 96.88 | -0.21 | -0.22 | 96.74 | 97.23 | 96.615 | 2969974 |
| 1732231800 | 97.09 | -0.25 | -0.26 | 97.29 | 97.34 | 95.76 | 3518661 |
| 1732145400 | 97.34 | 0.62 | 0.64 | 96.88 | 97.355 | 96.11 | 2899818 |
| 1732059000 | 96.72 | 0.63 | 0.66 | 95.4 | 96.815 | 95.3 | 2744648 |
| 1731972600 | 96.09 | 0.94 | 0.99 | 95.38 | 96.2999 | 95.275 | 3415021 |
| 1731713400 | 95.15 | -1.94 | -2.00 | 96.6 | 96.79 | 94.835 | 3174125 |
| 1731627000 | 97.09 | -0.11 | -0.11 | 97.32 | 97.62 | 96.74 | 3134492 |
| 1731540600 | 97.2 | 0.04 | 0.04 | 97.17 | 97.6 | 96.6 | 2666369 |
| 1731454200 | 97.16 | 0.44 | 0.45 | 96.79 | 97.24 | 96.39 | 3072503 |
| 1731367800 | 96.72 | 0.54 | 0.56 | 96.2 | 96.7999 | 96.175 | 2512772 |
| 1731108600 | 96.18 | -0.47 | -0.49 | 96.63 | 96.63 | 95.88 | 2768176 |
| 1731022200 | 96.65 | 1.25 | 1.31 | 95.94 | 96.845 | 95.77 | 4359960 |
| 1730935800 | 95.4 | 2.29 | 2.46 | 94.56 | 95.5 | 94.39 | 4826258 |
| 1730849400 | 93.11 | 1.02 | 1.11 | 92.46 | 93.21 | 92.39 | 2703340 |
| 1730763000 | 92.09 | -0.31 | -0.34 | 92.66 | 92.66 | 91.63 | 2706789 |
| 1730500200 | 92.4 | 0.36 | 0.39 | 92.38 | 92.985 | 92.33 | 5161401 |
| 1730413800 | 92.04 | -0.81 | -0.87 | 92.89 | 93.42 | 92.01 | 4751397 |
| 1730327400 | 92.85 | 0.56 | 0.61 | 93.58 | 93.92 | 92.745 | 4500863 |
| 1730241000 | 92.29 | 0.86 | 0.94 | 91.43 | 92.4 | 91.215 | 3561114 |
| 1730154600 | 91.43 | 0.58 | 0.64 | 91.72 | 91.72 | 91.09 | 1834344 |
| 1729895400 | 90.85 | 0.23 | 0.25 | 91.15 | 91.805 | 90.76 | 2808095 |
| 1729809000 | 90.62 | 0.31 | 0.34 | 90.56 | 90.705 | 90.06 | 2017733 |
| 1729722600 | 90.31 | -0.69 | -0.76 | 90.79 | 91.12 | 89.975 | 2975740 |
| 1729636200 | 91 | 0.13 | 0.14 | 90.46 | 91.13 | 90.29 | 3039207 |
| 1729549800 | 90.87 | -0.36 | -0.39 | 91.19 | 91.26 | 90.36 | 2920755 |
| 1729290600 | 91.23 | 0.67 | 0.74 | 91.14 | 91.48 | 91.05 | 2541656 |
| 1729204200 | 90.56 | -0.43 | -0.47 | 91.39 | 91.41 | 90.4 | 2054374 |
| 1729117800 | 90.99 | -0.06 | -0.07 | 90.64 | 91.11 | 90.55 | 2741099 |
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
