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 | -0.9156 | -1.69117103805 | 54.14 | 54.56 | 52.94 | 29783279 | 53.92378017 | SP |
| 4 | -3.9656 | -6.93407938451 | 57.19 | 59.375 | 52.94 | 33304899 | 56.02751612 | SP |
| 12 | -6.5856 | -11.0108677479 | 59.81 | 61.7 | 52.94 | 38961245 | 57.13617576 | SP |
| 26 | 8.4244 | 18.8044642857 | 44.8 | 63.46 | 44.49 | 48637060 | 55.29995024 | SP |
| 52 | -31.7456 | -37.3609509239 | 84.97 | 92.91 | 43.77 | 32410554 | 61.40304525 | SP |
| 156 | -27.9756 | -34.4527093596 | 81.2 | 98.97 | 43.77 | 21700537 | 74.60501535 | SP |
| 260 | -0.1456 | -0.272812441446 | 53.37 | 98.97 | 43.77 | 24233172 | 73.16739392 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 53.11 | -0.47 | -0.88 | 53.62 | 54.115 | 53.08 | 27053980 |
| 1782772200 | 53.58 | -0.26 | -0.48 | 53.98 | 54.28 | 53.47 | 24592601 |
| 1782513000 | 53.84 | -0.25 | -0.46 | 54 | 54.15 | 53.675 | 18227925 |
| 1782426600 | 54.09 | 0.52 | 0.97 | 53.2 | 54.315 | 53 | 27377406 |
| 1782340200 | 53.57 | -0.89 | -1.63 | 53.5 | 53.765 | 52.94 | 41326020 |
| 1782253800 | 54.46 | 0.4 | 0.74 | 54.14 | 54.56 | 53.87 | 37394270 |
| 1782167400 | 54.06 | 0.29 | 0.54 | 53.53 | 54.13 | 53.165 | 30009130 |
| 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 | 89491201 |
| 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 |
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.
