Premium
State Street Industrial Select Sector SPDR ETF (XLI)
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 | 1.67 | 0.916374012291 | 182.24 | 186.09 | 180.91 | 7790687 | 183.20221742 | SP |
| 4 | 8.98 | 5.13348196421 | 174.93 | 186.09 | 169.45 | 8258789 | 178.37664978 | SP |
| 12 | 14.03 | 8.2587708971 | 169.88 | 186.09 | 168.11 | 8110376 | 174.55810724 | SP |
| 26 | 28.29 | 18.178897314 | 155.62 | 186.09 | 154.98 | 10966096 | 170.14928387 | SP |
| 52 | 36.12 | 24.4400839028 | 147.79 | 186.09 | 147.135 | 10675863 | 161.42496885 | SP |
| 156 | 77 | 72.0231970817 | 106.91 | 186.09 | 96.115 | 9531676 | 137.38727512 | SP |
| 260 | 80.76 | 78.2937469704 | 103.15 | 186.09 | 82.75 | 10252230 | 120.37188189 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 183.91 | 0.55 | 0.30 | 184.71 | 185.48 | 181.91 | 6532358 |
| 1782945000 | 183.36 | -1.87 | -1.01 | 184.37 | 185.65 | 182.72 | 8111872 |
| 1782858600 | 185.23 | 2.47 | 1.35 | 183.32 | 185.45 | 182.7 | 6359135 |
| 1782772200 | 182.76 | 1.56 | 0.86 | 181.51 | 183.58 | 181.35 | 7860160 |
| 1782513000 | 181.2 | -2.92 | -1.59 | 182.64 | 183.07 | 180.91 | 8888556 |
| 1782426600 | 184.12 | 3.91 | 2.17 | 182.24 | 186.09 | 182.055 | 7733712 |
| 1782340200 | 180.21 | 2.06 | 1.16 | 179.07 | 181.8899 | 178.34 | 6952367 |
| 1782253800 | 178.15 | -3.65 | -2.01 | 179.16 | 180.01 | 177.23 | 8737330 |
| 1782167400 | 181.8 | 0.89 | 0.49 | 180.775 | 182.28 | 180.69 | 6887199 |
| 1781821800 | 180.91 | 1.31 | 0.73 | 182.5 | 182.92 | 180.45 | 7613089 |
| 1781735400 | 179.6 | -0.25 | -0.14 | 179.97 | 182.33 | 179.13 | 10973649 |
| 1781649000 | 179.85 | 1.17 | 0.65 | 179.58 | 181.1 | 179.31 | 8436182 |
| 1781562600 | 178.68 | 2.5 | 1.42 | 178.8 | 179.98 | 178.51 | 7317939 |
| 1781303400 | 176.18 | 1.03 | 0.59 | 176.02 | 176.61 | 174.63 | 6841556 |
| 1781217000 | 175.15 | 5.49 | 3.24 | 171.28 | 175.68 | 170.99 | 10752364 |
| 1781130600 | 169.66 | -5.94 | -3.38 | 174.57 | 174.575 | 169.45 | 13582121 |
| 1781044200 | 175.6 | 1.97 | 1.13 | 174.37 | 176.59 | 171.725 | 9456558 |
| 1780957800 | 173.63 | -0.55 | -0.32 | 174.92 | 175.33 | 173.27 | 5175097 |
| 1780698600 | 174.18 | -1.98 | -1.12 | 175.61 | 176.37 | 173.475 | 8567400 |
| 1780612200 | 176.16 | 2.11 | 1.21 | 174.93 | 176.48 | 174.28 | 6670705 |
| 1780525800 | 174.05 | -0.14 | -0.08 | 173.73 | 176.103 | 173.55 | 6761762 |
| 1780439400 | 174.19 | 1.79 | 1.04 | 172.94 | 174.5 | 172.37 | 8664448 |
| 1780353000 | 172.4 | -0.73 | -0.42 | 171.59 | 172.86 | 170.39 | 8236011 |
| 1780093800 | 173.13 | -0.67 | -0.39 | 173.57 | 173.875 | 172.37 | 7055411 |
| 1780007400 | 173.8 | -0.5 | -0.29 | 173.49 | 174.71 | 172.055 | 7951351 |
| 1779921000 | 174.3 | 0 | 0.00 | 174.54 | 174.86 | 173.47 | 6891421 |
| 1779834600 | 174.3 | 2.53 | 1.47 | 173.19 | 174.78 | 172.8708 | 6447446 |
| 1779489000 | 171.77 | 1.24 | 0.73 | 171.75 | 172.88 | 170.416 | 6729231 |
| 1779402600 | 170.53 | -0.2 | -0.12 | 169.81 | 171.3 | 168.91 | 8529014 |
| 1779316200 | 170.73 | 1.99 | 1.18 | 169.23 | 171.48 | 168.37 | 10270372 |
| 1779229800 | 168.74 | -2.01 | -1.18 | 169.63 | 170.18 | 168.11 | 7282479 |
| 1779143400 | 170.75 | -0.65 | -0.38 | 171.56 | 171.57 | 169.5 | 8532304 |
| 1778884200 | 171.4 | -3.11 | -1.78 | 172.8 | 172.8 | 170.93 | 7824193 |
| 1778797800 | 174.51 | 0.89 | 0.51 | 174.17 | 174.725 | 172.84 | 7276792 |
| 1778711400 | 173.62 | -0.73 | -0.42 | 174.24 | 174.61 | 172.52 | 6002950 |
| 1778625000 | 174.35 | -0.69 | -0.39 | 174.43 | 174.79 | 172.14 | 7469556 |
| 1778538600 | 175.04 | 1.84 | 1.06 | 173.24 | 175.55 | 172.88 | 6277486 |
| 1778279400 | 173.2 | -0.8 | -0.46 | 175.15 | 175.37 | 173.09 | 5664454 |
| 1778193000 | 174 | -2.87 | -1.62 | 177.44 | 177.72 | 173.43 | 10485303 |
| 1778106600 | 176.87 | 4.46 | 2.59 | 175.28 | 177.34 | 174.25 | 10556163 |
| 1778020200 | 172.41 | 1.43 | 0.84 | 172.15 | 173.055 | 171.2 | 6046527 |
| 1777933800 | 170.98 | -1.98 | -1.14 | 172.5 | 173.21 | 170.66 | 7527229 |
| 1777674600 | 172.96 | -1.62 | -0.93 | 175.23 | 175.43 | 172.94 | 6665419 |
| 1777588200 | 174.58 | 4.65 | 2.74 | 171.49 | 174.815 | 171.14 | 12012546 |
| 1777501800 | 169.93 | -1.05 | -0.61 | 171.25 | 171.71 | 169.23 | 8941281 |
| 1777415400 | 170.98 | -1.53 | -0.89 | 171.68 | 171.86 | 169.54 | 8895833 |
| 1777329000 | 172.51 | 0.04 | 0.02 | 172.51 | 173.51 | 171.52 | 5941662 |
| 1777069800 | 172.47 | -1.6 | -0.92 | 173.97 | 174.18 | 171.96 | 7502145 |
| 1776983400 | 174.07 | 3.03 | 1.77 | 171.83 | 174.785 | 171.6 | 14231085 |
| 1776897000 | 171.04 | -0.4 | -0.23 | 173.31 | 173.92 | 170.33 | 10474103 |
| 1776810600 | 171.44 | -2.46 | -1.41 | 173.53 | 174.685 | 170.93 | 8599464 |
| 1776724200 | 173.9 | 0.39 | 0.22 | 173.13 | 173.975 | 172.56 | 5569518 |
| 1776465000 | 173.51 | 3.18 | 1.87 | 172.24 | 175.13 | 172.135 | 9069917 |
| 1776378600 | 170.33 | -0.85 | -0.50 | 171.25 | 172.06 | 169.52 | 8514834 |
| 1776292200 | 171.18 | -2.17 | -1.25 | 173.11 | 173.15 | 170.08 | 13545730 |
| 1776205800 | 173.35 | 0.62 | 0.36 | 173.13 | 174.04 | 172.025 | 5396949 |
| 1776119400 | 172.73 | 1.21 | 0.71 | 170.99 | 172.78 | 170.61 | 6686458 |
| 1775860200 | 171.52 | -0.67 | -0.39 | 172.49 | 172.58 | 171.21 | 4878489 |
| 1775773800 | 172.19 | 1.75 | 1.03 | 169.88 | 173.16 | 169.8 | 8077469 |
| 1775687400 | 170.44 | 6.16 | 3.75 | 169.6 | 171.06 | 169.11 | 12242042 |
| 1775601000 | 164.28 | -0.33 | -0.20 | 163.65 | 164.68 | 162.8 | 10005611 |
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.
