Premium
State Street Consumer Staples Select Sector SPDR ETF (XLP)
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 | 2.19 | 2.64940721026 | 82.66 | 84.99 | 82.15 | 12275201 | 83.60157496 | SP |
| 4 | 0.88 | 1.04799333095 | 83.97 | 86.35 | 81.48 | 13026791 | 83.60996081 | SP |
| 12 | 2.99 | 3.65257757146 | 81.86 | 86.695 | 80.455 | 11669464 | 83.53703108 | SP |
| 26 | 6.81 | 8.7262942081 | 78.04 | 90.14 | 76.51 | 16496943 | 84.03560029 | SP |
| 52 | 4.53 | 5.63994023904 | 80.32 | 90.14 | 75.16 | 15383797 | 81.93872417 | SP |
| 156 | 11.07 | 15.0040661426 | 73.78 | 90.14 | 65.18 | 12678357 | 78.78435762 | SP |
| 260 | 15.12 | 21.6836368851 | 69.73 | 90.14 | 65.18 | 12724138 | 76.7413949 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 84.71 | 0.77 | 0.92 | 84.65 | 85.2194 | 84.445 | 11525483 |
| 1782426600 | 83.94 | -0.5 | -0.59 | 83.95 | 84.99 | 83.7 | 12077068 |
| 1782340200 | 84.44 | 0.72 | 0.86 | 84.035 | 84.81 | 83.82 | 11284561 |
| 1782253800 | 83.72 | 1.54 | 1.87 | 83.62 | 83.84 | 83.025 | 14962152 |
| 1782167400 | 82.18 | -1.12 | -1.34 | 82.66 | 83.14 | 82.15 | 10777016 |
| 1781821800 | 83.3 | -0.38 | -0.45 | 83.835 | 83.89 | 83.125 | 10447178 |
| 1781735400 | 83.68 | -1.91 | -2.23 | 85.19 | 85.39 | 83.355 | 17241945 |
| 1781649000 | 85.59 | 0.11 | 0.13 | 85.79 | 86.35 | 85.09 | 9223581 |
| 1781562600 | 85.48 | -0.34 | -0.40 | 85.472 | 85.77 | 85.13 | 10538782 |
| 1781303400 | 85.82 | 0.55 | 0.65 | 85.46 | 85.86 | 85.12 | 9160700 |
| 1781217000 | 85.27 | -0.22 | -0.26 | 85.675 | 85.96 | 85.2 | 17374665 |
| 1781130600 | 85.49 | 1.39 | 1.65 | 84.76 | 85.615 | 84.4 | 12823694 |
| 1781044200 | 84.1 | 1.03 | 1.24 | 83.18 | 84.59 | 83.04 | 12102388 |
| 1780957800 | 83.07 | -0.37 | -0.44 | 82.97 | 83.49 | 82.93 | 9102494 |
| 1780698600 | 83.44 | 1.4 | 1.71 | 82.59 | 84.39 | 82.44 | 17035648 |
| 1780612200 | 82.04 | -0.12 | -0.15 | 83.34 | 83.61 | 81.835 | 12183524 |
| 1780525800 | 82.16 | 0.33 | 0.40 | 81.79 | 82.72 | 81.65 | 14726359 |
| 1780439400 | 81.83 | -0.2 | -0.24 | 81.92 | 82.29 | 81.48 | 15346559 |
| 1780353000 | 82.03 | -0.88 | -1.06 | 82.505 | 82.635 | 81.68 | 19636611 |
| 1780093800 | 82.91 | -1.52 | -1.80 | 83.97 | 84.095 | 82.85 | 11464104 |
| 1780007400 | 84.43 | -0.15 | -0.18 | 84.86 | 84.95 | 84.365 | 6415218 |
| 1779921000 | 84.58 | 0.95 | 1.14 | 84.02 | 85.16 | 83.895 | 11703234 |
| 1779834600 | 83.63 | -1.17 | -1.38 | 84.79 | 84.89 | 83.525 | 9123381 |
| 1779489000 | 84.8 | 0.14 | 0.17 | 84.72 | 85.12 | 84.435 | 7891268 |
| 1779402600 | 84.66 | -0.86 | -1.01 | 84.56 | 84.77 | 83.44 | 12878069 |
| 1779316200 | 85.52 | -0.57 | -0.66 | 85.58 | 86.065 | 84.81 | 13650078 |
| 1779229800 | 86.09 | 0.19 | 0.22 | 85.82 | 86.695 | 85.16 | 12231075 |
| 1779143400 | 85.9 | 1.26 | 1.49 | 84.75 | 85.94 | 84.68 | 11299380 |
| 1778884200 | 84.64 | -0.34 | -0.40 | 85.53 | 85.59 | 84.505 | 11433267 |
| 1778797800 | 84.98 | 0.26 | 0.31 | 84.95 | 85.26 | 84.79 | 6371385 |
| 1778711400 | 84.72 | 0.28 | 0.33 | 84.2 | 85.255 | 84.135 | 10463004 |
| 1778625000 | 84.44 | 1.07 | 1.28 | 83.71 | 85.02 | 83.21 | 15526078 |
| 1778538600 | 83.37 | -0.81 | -0.96 | 84.08 | 84.29 | 82.825 | 10799288 |
| 1778279400 | 84.18 | 0.2 | 0.24 | 84.53 | 84.8 | 84.155 | 10089912 |
| 1778193000 | 83.98 | -0.26 | -0.31 | 83.93 | 84.295 | 83.145 | 9688854 |
| 1778106600 | 84.24 | 0.18 | 0.21 | 84.335 | 84.505 | 83.84 | 10583738 |
| 1778020200 | 84.06 | 0.52 | 0.62 | 83.48 | 84.46 | 83.27 | 10879708 |
| 1777933800 | 83.54 | -0.63 | -0.75 | 83.535 | 84.35 | 83.135 | 12599392 |
| 1777674600 | 84.17 | -0.14 | -0.17 | 84.72 | 85.0556 | 83.74 | 13319652 |
| 1777588200 | 84.31 | 1.39 | 1.68 | 83.29 | 84.44 | 83.18 | 15360517 |
| 1777501800 | 82.92 | -0.16 | -0.19 | 82.76 | 83.235 | 82.465 | 11911107 |
| 1777415400 | 83.08 | 0.74 | 0.90 | 83.6 | 83.65 | 82.615 | 9938201 |
| 1777329000 | 82.34 | -0.89 | -1.07 | 83.097 | 83.34 | 82.27 | 10727722 |
| 1777069800 | 83.23 | -0.25 | -0.30 | 83.76 | 83.86 | 82.95 | 10574555 |
| 1776983400 | 83.48 | 1.37 | 1.67 | 82.36 | 83.655 | 82.36 | 11775972 |
| 1776897000 | 82.11 | 0.27 | 0.33 | 82.09 | 82.51 | 81.845 | 9138742 |
| 1776810600 | 81.84 | -0.55 | -0.67 | 82.34 | 82.45 | 81.735 | 8512324 |
| 1776724200 | 82.39 | -0.07 | -0.08 | 82.55 | 82.95 | 82.075 | 9045330 |
| 1776465000 | 82.46 | 1.03 | 1.26 | 81.32 | 82.54 | 81.15 | 12103198 |
| 1776378600 | 81.43 | 0.37 | 0.46 | 80.99 | 81.795 | 80.87 | 13095262 |
| 1776292200 | 81.06 | -0.41 | -0.50 | 81.225 | 81.32 | 80.455 | 10395964 |
| 1776205800 | 81.47 | -0.08 | -0.10 | 81.055 | 81.75 | 80.71 | 10874743 |
| 1776119400 | 81.55 | -0.82 | -1.00 | 82.135 | 82.27 | 81.065 | 9981990 |
| 1775860200 | 82.37 | -1.08 | -1.29 | 83.38 | 83.41 | 82.14 | 11578336 |
| 1775773800 | 83.45 | 0.67 | 0.81 | 82.24 | 83.6393 | 82.06 | 11451669 |
| 1775687400 | 82.78 | 1.52 | 1.87 | 81.245 | 82.8 | 80.97 | 11837671 |
| 1775601000 | 81.26 | -1.4 | -1.69 | 82.46 | 82.535 | 81.1 | 13272134 |
| 1775514600 | 82.66 | 0.77 | 0.94 | 81.86 | 82.685 | 81.61 | 9129004 |
| 1775169000 | 81.89 | 0.43 | 0.53 | 81.71 | 81.98 | 81.16 | 20223921 |
| 1775082600 | 81.46 | -0.52 | -0.63 | 81.72 | 81.865 | 80.92 | 29643934 |
| 1774996200 | 81.98 | 0.1 | 0.12 | 82 | 82.27 | 81.145 | 19522323 |
| 1774909800 | 81.88 | 0.1 | 0.12 | 81.905 | 82.605 | 81.63 | 15528856 |
| 1774650600 | 81.78 | 0.64 | 0.79 | 81.27 | 82.3151 | 80.99 | 24366292 |
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.
