Premium
State Street Energy Select Sector SPDR ETF (XLE)
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 | -4.925 | -8.37941301574 | 58.775 | 58.99 | 53.73 | 38249127 | 55.99456778 | SP |
| 4 | -6.63 | -10.9623015873 | 60.48 | 60.59 | 53.73 | 38123259 | 57.40304811 | SP |
| 12 | -6.82 | -11.2411405967 | 60.67 | 63.46 | 53.41 | 42665013 | 58.03989155 | SP |
| 26 | 9.2 | 20.6047032475 | 44.65 | 63.46 | 43.98 | 48174303 | 55.05393403 | SP |
| 52 | -35.13 | -39.4807821982 | 88.98 | 92.91 | 43.77 | 32348481 | 62.23223306 | SP |
| 156 | -25.77 | -32.3662396383 | 79.62 | 98.97 | 43.77 | 21554121 | 74.91879059 | SP |
| 260 | 0.99 | 1.87287173666 | 52.86 | 98.97 | 43.77 | 24215593 | 73.1653364 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 53.77 | -0.9 | -1.65 | 54.14 | 54.25 | 53.245 | 39607615 |
| 1781735400 | 54.67 | -0.69 | -1.25 | 55.26 | 55.36 | 54.54 | 37160460 |
| 1781649000 | 55.36 | -0.19 | -0.34 | 55 | 55.475 | 54.95 | 39932004 |
| 1781562600 | 55.55 | -2 | -3.48 | 55.2 | 56.05 | 55.02 | 42883951 |
| 1781303400 | 57.55 | 0.43 | 0.75 | 56.79 | 58.15 | 56.63 | 31202919 |
| 1781217000 | 57.12 | -1.13 | -1.94 | 58.775 | 58.99 | 57.055 | 40066303 |
| 1781130600 | 58.25 | 0.86 | 1.50 | 57.94 | 59.04 | 57.78 | 35510852 |
| 1781044200 | 57.39 | -0.94 | -1.61 | 58.08 | 58.21 | 56.81 | 44954181 |
| 1780957800 | 58.33 | 0.66 | 1.14 | 58.08 | 58.96 | 57.97 | 25701213 |
| 1780698600 | 57.67 | -1.08 | -1.84 | 58.665 | 58.78 | 57.63 | 27405245 |
| 1780612200 | 58.75 | 0.04 | 0.07 | 58.5 | 59.025 | 58.17 | 23910664 |
| 1780525800 | 58.71 | 0.75 | 1.29 | 58.24 | 59.375 | 58.01 | 42590807 |
| 1780439400 | 57.96 | 0.66 | 1.15 | 57.19 | 58.17 | 57.08 | 22941348 |
| 1780353000 | 57.3 | 1.01 | 1.79 | 57.025 | 57.81 | 56.85 | 55871636 |
| 1780093800 | 56.29 | -0.66 | -1.16 | 56.68 | 56.79 | 55.99 | 31118316 |
| 1780007400 | 56.95 | -0.04 | -0.07 | 57.55 | 57.68 | 56.68 | 44887541 |
| 1779921000 | 56.99 | -0.86 | -1.49 | 57.01 | 57.5 | 56.475 | 50033991 |
| 1779834600 | 57.85 | -1.64 | -2.76 | 58.87 | 59.57 | 57.835 | 37630029 |
| 1779489000 | 59.49 | 0.36 | 0.61 | 58.99 | 59.61 | 58.83 | 45297901 |
| 1779402600 | 59.13 | -0.67 | -1.12 | 60.48 | 60.59 | 58.715 | 45242552 |
| 1779316200 | 59.8 | -1.49 | -2.43 | 60.81 | 61.7 | 59.675 | 60135001 |
| 1779229800 | 61.29 | 0.71 | 1.17 | 60.81 | 61.49 | 60.295 | 30409542 |
| 1779143400 | 60.58 | 1.14 | 1.92 | 59.125 | 60.7 | 58.72 | 40559022 |
| 1778884200 | 59.44 | 1.37 | 2.36 | 58.7 | 59.47 | 58.475 | 32236276 |
| 1778797800 | 58.07 | 0.44 | 0.76 | 57.65 | 58.18 | 57.505 | 22211163 |
| 1778711400 | 57.63 | 0.06 | 0.10 | 57.47 | 57.71 | 56.96 | 22368610 |
| 1778625000 | 57.57 | 0.4 | 0.70 | 57.73 | 57.84 | 57.14 | 34175696 |
| 1778538600 | 57.17 | 1.47 | 2.64 | 56.26 | 57.22 | 56.24 | 31012353 |
| 1778279400 | 55.7 | -0.25 | -0.45 | 55.85 | 56.225 | 55.46 | 29749461 |
| 1778193000 | 55.95 | -1.05 | -1.84 | 55.87 | 56.15 | 55.13 | 52884849 |
| 1778106600 | 57 | -2.45 | -4.12 | 57.29 | 57.89 | 56.655 | 57858067 |
| 1778020200 | 59.45 | 0.06 | 0.10 | 59.23 | 59.76 | 58.89 | 25978296 |
| 1777933800 | 59.39 | 0.54 | 0.92 | 58.73 | 59.63 | 58.22 | 36145002 |
| 1777674600 | 58.85 | -0.8 | -1.34 | 59.06 | 59.6 | 58.26 | 35320125 |
| 1777588200 | 59.65 | 0.62 | 1.05 | 58.2 | 59.835 | 57.935 | 34897658 |
| 1777501800 | 59.03 | 1.32 | 2.29 | 58.28 | 59.11 | 58.06 | 39626387 |
| 1777415400 | 57.71 | 0.94 | 1.66 | 57.72 | 58.05 | 57.375 | 38372517 |
| 1777329000 | 56.77 | -0.1 | -0.18 | 57.1 | 57.68 | 56.63 | 31616967 |
| 1777069800 | 56.87 | -0.11 | -0.19 | 56.77 | 56.92 | 56.17 | 36417519 |
| 1776983400 | 56.98 | 0.44 | 0.78 | 56.89 | 57.19 | 56.465 | 34695185 |
| 1776897000 | 56.54 | 0.67 | 1.20 | 56.36 | 56.78 | 56.13 | 39683895 |
| 1776810600 | 55.87 | 0.8 | 1.45 | 55.32 | 55.96 | 54.92 | 40428870 |
| 1776724200 | 55.07 | 0.05 | 0.09 | 55.1 | 55.72 | 54.8 | 34788488 |
| 1776465000 | 55.02 | -1.56 | -2.76 | 54.41 | 55.16 | 53.41 | 89480320 |
| 1776378600 | 56.58 | 0.82 | 1.47 | 55.84 | 56.875 | 55.765 | 30596552 |
| 1776292200 | 55.76 | -0.19 | -0.34 | 55.6 | 56.21 | 55.27 | 38456607 |
| 1776205800 | 55.95 | -1.16 | -2.03 | 56.5 | 56.5 | 55.405 | 57532158 |
| 1776119400 | 57.11 | 0.17 | 0.30 | 57.615 | 57.72 | 56.645 | 42948367 |
| 1775860200 | 56.94 | -0.39 | -0.68 | 57.17 | 57.475 | 56.4 | 40480585 |
| 1775773800 | 57.33 | -0.72 | -1.24 | 58.2 | 59.02 | 57.11 | 55045035 |
| 1775687400 | 58.05 | -2.11 | -3.51 | 56.68 | 58.19 | 56.18 | 83785534 |
| 1775601000 | 60.16 | 0.48 | 0.80 | 59.81 | 60.77 | 59.79 | 36981035 |
| 1775514600 | 59.68 | 0.43 | 0.73 | 59.11 | 59.69 | 58.891 | 24079097 |
| 1775169000 | 59.25 | 0.28 | 0.47 | 60.53 | 61.01 | 58.98 | 59164085 |
| 1775082600 | 58.97 | -2.29 | -3.74 | 59.72 | 60.62 | 58.355 | 96621896 |
| 1774996200 | 61.26 | -0.7 | -1.13 | 62.04 | 62.83 | 60.035 | 93352367 |
| 1774909800 | 61.96 | -0.6 | -0.96 | 63.13 | 63.46 | 61.78 | 48880643 |
| 1774650600 | 62.56 | 1.04 | 1.69 | 61.53 | 62.79 | 61.26 | 57991468 |
| 1774564200 | 61.52 | 0.95 | 1.57 | 60.67 | 61.86 | 60.59 | 53262122 |
| 1774477800 | 60.57 | -0.27 | -0.44 | 60.32 | 61 | 60.26 | 42099221 |
| 1774391400 | 60.84 | 1.21 | 2.03 | 59.8 | 61.47 | 59.77 | 51153813 |
| 1774305000 | 59.63 | 0.32 | 0.54 | 57.89 | 59.84 | 57.66 | 70007719 |
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.
