Premium
State Street Technology Select Sector SPDR ETF (XLK)
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 | 3.34 | 1.8285338881 | 182.66 | 186.4 | 176.36 | 9555297 | 181.93033772 | SP |
| 4 | 2.76 | 1.50622134905 | 183.24 | 194.3 | 176.36 | 11802124 | 185.32112401 | SP |
| 12 | 31.94 | 20.7321822666 | 154.06 | 198.73 | 153.035 | 12545358 | 178.45800626 | SP |
| 26 | 40.81 | 28.1079964185 | 145.19 | 198.73 | 126.68 | 15733417 | 154.41256771 | SP |
| 52 | -72.47 | -28.0380701822 | 258.47 | 305.99 | 126.68 | 12299206 | 188.39639927 | SP |
| 156 | 15.41 | 9.03335482736 | 170.59 | 305.99 | 126.68 | 7844417 | 196.3153217 | SP |
| 260 | 34.2 | 22.5296442688 | 151.8 | 305.99 | 112.97 | 8184541 | 175.73669305 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 185.78 | 0.43 | 0.23 | 184.005 | 186.23 | 183.09 | 6045672 |
| 1783636200 | 185.35 | 3.95 | 2.18 | 184.76 | 186.4 | 183.56 | 7584420 |
| 1783549800 | 181.4 | 2.22 | 1.24 | 177.48 | 181.63 | 177.15 | 10315652 |
| 1783463400 | 179.18 | -4.39 | -2.39 | 179.84 | 180.72 | 176.36 | 12251741 |
| 1783377000 | 183.57 | 2.98 | 1.65 | 182.66 | 185.71 | 182.04 | 8069375 |
| 1783031400 | 180.59 | -5.03 | -2.71 | 185.49 | 187.38 | 178.72 | 13824632 |
| 1782945000 | 185.62 | -4.9 | -2.57 | 186.83 | 187.98 | 185.38 | 9951615 |
| 1782858600 | 190.52 | 5.11 | 2.76 | 185.76 | 190.94 | 185.6 | 10721016 |
| 1782772200 | 185.41 | 4.3 | 2.37 | 183.12 | 185.66 | 178.67 | 11601812 |
| 1782513000 | 181.11 | -3.46 | -1.87 | 181 | 183.11 | 179.76 | 13429764 |
| 1782426600 | 184.57 | 1.52 | 0.83 | 188.145 | 188.41 | 180.375 | 13091943 |
| 1782340200 | 183.05 | -1.14 | -0.62 | 184.065 | 185.66 | 180.79 | 11946622 |
| 1782253800 | 184.19 | -7.96 | -4.14 | 184.68 | 187.25 | 183.7 | 14330553 |
| 1782167400 | 192.15 | 0.71 | 0.37 | 192.95 | 194.3 | 190.86 | 11106012 |
| 1781821800 | 191.44 | 5.64 | 3.04 | 190.42 | 191.995 | 189.38 | 12096213 |
| 1781735400 | 185.8 | -0.64 | -0.34 | 189.005 | 189.99 | 185.3 | 14237994 |
| 1781649000 | 186.44 | -5.35 | -2.79 | 191.227 | 192.25 | 186.43 | 10067573 |
| 1781562600 | 191.79 | 6.99 | 3.78 | 190.371 | 192.08 | 189.75 | 13096917 |
| 1781303400 | 184.8 | 1.59 | 0.87 | 183.24 | 185.84 | 181.6443 | 14712275 |
| 1781217000 | 183.21 | 6.58 | 3.73 | 177.79 | 183.66 | 176.495 | 17841969 |
| 1781130600 | 176.63 | -4.14 | -2.29 | 178.16 | 182.41 | 176.15 | 19656783 |
| 1781044200 | 180.77 | -3.41 | -1.85 | 185.91 | 187.08 | 172.88 | 29864091 |
| 1780957800 | 184.18 | 3.88 | 2.15 | 185.22 | 186.71 | 183.1701 | 14213730 |
| 1780698600 | 180.3 | -12.87 | -6.66 | 188.885 | 189.22 | 179.8 | 26211031 |
| 1780612200 | 193.17 | -3.06 | -1.56 | 191.52 | 194.74 | 189.69 | 13139725 |
| 1780525800 | 196.23 | -1.98 | -1.00 | 198.37 | 198.73 | 194.525 | 11314650 |
| 1780439400 | 198.21 | 2.45 | 1.25 | 196.45 | 198.38 | 195.75 | 10158489 |
| 1780353000 | 195.76 | 4.74 | 2.48 | 192.32 | 196.4999 | 191.15 | 18581277 |
| 1780093800 | 191.02 | 4.17 | 2.23 | 189.33 | 191.63 | 189.195 | 15034988 |
| 1780007400 | 186.85 | 2.42 | 1.31 | 184.83 | 187.58 | 183.79 | 10886535 |
| 1779921000 | 184.43 | -0.71 | -0.38 | 186.18 | 186.265 | 182.54 | 11809708 |
| 1779834600 | 185.14 | 4.75 | 2.63 | 183.2 | 186 | 182.585 | 11762536 |
| 1779489000 | 180.39 | 1.79 | 1.00 | 180.03 | 181.73 | 179.56 | 10742174 |
| 1779402600 | 178.6 | 1.46 | 0.82 | 175.83 | 178.98 | 175.83 | 10868343 |
| 1779316200 | 177.14 | 3.9 | 2.25 | 174.66 | 177.25 | 173.95 | 12418377 |
| 1779229800 | 173.24 | -1.12 | -0.64 | 172.68 | 175.18 | 170.831 | 15549017 |
| 1779143400 | 174.36 | -1.9 | -1.08 | 177.62 | 177.85 | 171.91 | 18861068 |
| 1778884200 | 176.26 | -3.24 | -1.81 | 176.21 | 178.7 | 174.63 | 14168043 |
| 1778797800 | 179.5 | 2.65 | 1.50 | 177.36 | 180.215 | 176.865 | 11235585 |
| 1778711400 | 176.85 | 1.65 | 0.94 | 177.27 | 177.74 | 174.26 | 9810468 |
| 1778625000 | 175.2 | -2.68 | -1.51 | 176.15 | 176.99 | 171.195 | 15365226 |
| 1778538600 | 177.88 | 2.36 | 1.34 | 176.15 | 178.3 | 175.87 | 10173052 |
| 1778279400 | 175.52 | 5.83 | 3.44 | 171.59 | 175.6 | 171.3 | 10281813 |
| 1778193000 | 169.69 | -0.34 | -0.20 | 170.26 | 171.95 | 168.7 | 10799328 |
| 1778106600 | 170.03 | 4.4 | 2.66 | 167.88 | 170.08 | 166.84 | 10995519 |
| 1778020200 | 165.63 | 3.58 | 2.21 | 163.87 | 166.02 | 163.52 | 9238280 |
| 1777933800 | 162.05 | 0.18 | 0.11 | 162.705 | 163.24 | 160.88 | 10497383 |
| 1777674600 | 161.87 | 2.37 | 1.49 | 160.38999 | 162.285 | 160.13999 | 9879482 |
| 1777588200 | 159.5 | 0.39 | 0.25 | 159.65 | 159.8 | 156.88 | 9004144 |
| 1777501800 | 159.11 | 1.26 | 0.80 | 158.83 | 159.13999 | 157.75 | 7242268 |
| 1777415400 | 157.85 | -2.72 | -1.69 | 157.11 | 158.63999 | 156.16 | 9232470 |
| 1777329000 | 160.57 | 0.35 | 0.22 | 160.02 | 160.62 | 158.81 | 8716924 |
| 1777069800 | 160.22 | 4.38 | 2.81 | 158.43 | 160.4 | 157.6 | 11057096 |
| 1776983400 | 155.84 | -2.25 | -1.42 | 156.77 | 157.79499 | 153.94999 | 11759761 |
| 1776897000 | 158.09 | 3.4 | 2.20 | 156.22 | 158.16 | 155.52 | 13515504 |
| 1776810600 | 154.69 | 0.13 | 0.08 | 155 | 156.07 | 154.15 | 12644666 |
| 1776724200 | 154.56 | 0.21 | 0.14 | 154.3 | 154.75 | 153.035 | 7938435 |
| 1776465000 | 154.35 | 2.33 | 1.53 | 154.06 | 154.805 | 153.51 | 10177255 |
| 1776378600 | 152.02 | 1.72 | 1.14 | 150.99 | 152.1798 | 149.745 | 11199932 |
| 1776292200 | 150.3 | 2.36 | 1.60 | 148.27 | 150.37 | 147.96 | 9617190 |
| 1776205800 | 147.94 | 2.33 | 1.60 | 146.9 | 147.94 | 146.08 | 9534311 |
| 1776119400 | 145.61 | 2.99 | 2.10 | 142.33 | 145.66999 | 142.13069 | 9982472 |
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.
