Premium
State Street US Sector Rotation ETF (XLSR)
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 | -2.135 | -3.24024889968 | 65.89 | 66.4999 | 62.97 | 217481 | 64.57183367 | SP |
| 4 | -1.945 | -2.9604261796 | 65.7 | 66.69 | 62.97 | 92088 | 65.02074075 | SP |
| 12 | 5.105 | 8.7041773231 | 58.65 | 66.69 | 55.705 | 71330 | 62.54674903 | SP |
| 26 | 1.115 | 1.78001277139 | 62.64 | 66.69 | 55.705 | 65861 | 62.01783977 | SP |
| 52 | 10.025 | 18.6581053415 | 53.73 | 66.69 | 52.78 | 54041 | 60.53381117 | SP |
| 156 | 21.865 | 52.1962282168 | 41.89 | 66.69 | 39.445 | 53292 | 52.50813241 | SP |
| 260 | 19.655 | 44.5691609977 | 44.1 | 66.69 | 35.1 | 46211 | 49.16835884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 63.24 | -1.11 | -1.73 | 63.93 | 64.5 | 63.24 | 52129 |
| 1781044200 | 64.3545 | -0.44 | -0.67 | 65.11 | 65.5 | 62.97 | 59926 |
| 1780957800 | 64.79 | 0.24 | 0.36 | 65.17 | 65.239999 | 64.718599 | 48802 |
| 1780698600 | 64.5544 | -1.86 | -2.79 | 65.89 | 65.94 | 64.29 | 879148 |
| 1780612200 | 66.41 | 0.12 | 0.18 | 65.89 | 66.4999 | 65.89 | 47401 |
| 1780525800 | 66.293 | -0.3 | -0.45 | 66.47 | 66.599999 | 66.2101 | 36191 |
| 1780439400 | 66.59 | 0.04 | 0.06 | 66.48 | 66.67 | 66.3867 | 48694 |
| 1780353000 | 66.5527 | 0.29 | 0.44 | 66.16 | 66.69 | 66.16 | 29106 |
| 1780093800 | 66.2637 | -0.02 | -0.02 | 66.26 | 66.439899 | 66.1622 | 39390 |
| 1780007400 | 66.28 | 0.36 | 0.55 | 65.879999 | 66.319999 | 65.806299 | 32842 |
| 1779921000 | 65.9192 | 0.02 | 0.03 | 65.91 | 66.059 | 65.76 | 36134 |
| 1779834600 | 65.9 | 0.5 | 0.77 | 65.72 | 66.05 | 65.6863 | 45492 |
| 1779489000 | 65.3991 | 0.16 | 0.24 | 65.51 | 65.62 | 65.36 | 45691 |
| 1779402600 | 65.239999 | 0.01 | 0.02 | 64.87 | 65.4 | 64.83 | 41464 |
| 1779316200 | 65.2262 | 0.51 | 0.79 | 64.93 | 65.3 | 64.73 | 59366 |
| 1779229800 | 64.7159 | -0.46 | -0.71 | 64.95 | 65.19 | 64.5899 | 42592 |
| 1779143400 | 65.18 | -0.14 | -0.21 | 65.43 | 65.44 | 64.805 | 44012 |
| 1778884200 | 65.319999 | -0.68 | -1.03 | 65.54 | 65.599999 | 65.209999 | 47664 |
| 1778797800 | 66.001499 | 0.48 | 0.73 | 65.7 | 66.099 | 65.62 | 113637 |
| 1778711400 | 65.519999 | 0.6 | 0.92 | 65.019999 | 65.629999 | 64.905 | 43624 |
| 1778625000 | 64.92 | -0.14 | -0.22 | 64.92 | 64.93 | 64.334999 | 109554 |
| 1778538600 | 65.06 | 0.15 | 0.23 | 64.739999 | 65.209999 | 64.739999 | 71491 |
| 1778279400 | 64.9133 | 0.55 | 0.85 | 64.629999 | 64.989 | 64.629999 | 89704 |
| 1778193000 | 64.365399 | -0.34 | -0.52 | 64.64 | 64.739999 | 64.2727 | 40990 |
| 1778106600 | 64.7033 | 1.04 | 1.64 | 64.14 | 64.709999 | 64.06 | 35137 |
| 1778020200 | 63.66 | 0.6 | 0.94 | 63.45 | 63.71 | 63.44 | 46923 |
| 1777933800 | 63.0647 | -0.25 | -0.39 | 63.21 | 63.3299 | 62.89 | 33310 |
| 1777674600 | 63.3134 | 0.07 | 0.12 | 63.37 | 63.555 | 63.285 | 37735 |
| 1777588200 | 63.24 | 0.9 | 1.44 | 62.6 | 63.29 | 62.48 | 57120 |
| 1777501800 | 62.34 | 0.03 | 0.04 | 62.22 | 62.34 | 62.0701 | 54703 |
| 1777415400 | 62.3129 | -0.27 | -0.43 | 62.3 | 62.38 | 62.0701 | 42123 |
| 1777329000 | 62.58 | 0.09 | 0.14 | 62.43 | 62.61 | 62.43 | 33066 |
| 1777069800 | 62.49 | 0.32 | 0.51 | 62.26 | 62.49 | 62.0701 | 53462 |
| 1776983400 | 62.1703 | -0.11 | -0.18 | 62.25 | 62.42 | 61.72 | 35691 |
| 1776897000 | 62.2845 | 0.68 | 1.10 | 62.21 | 62.31 | 62.08 | 35278 |
| 1776810600 | 61.6079 | -0.37 | -0.60 | 62.17 | 62.17 | 61.6079 | 40720 |
| 1776724200 | 61.9809 | -0.28 | -0.45 | 62.09 | 62.19 | 61.9201 | 51848 |
| 1776465000 | 62.26 | 0.65 | 1.06 | 61.73 | 62.31 | 61.73 | 69225 |
| 1776378600 | 61.61 | 0.15 | 0.24 | 61.5 | 61.67 | 61.3603 | 56147 |
| 1776292200 | 61.4602 | 0.27 | 0.44 | 61.18 | 61.47 | 61.09 | 60869 |
| 1776205800 | 61.19 | 0.6 | 0.99 | 60.68 | 61.19 | 60.68 | 35909 |
| 1776119400 | 60.59 | 0.58 | 0.96 | 60.05 | 60.59 | 59.905 | 54110 |
| 1775860200 | 60.0146 | -0.24 | -0.39 | 60.48 | 60.48 | 60.0001 | 70614 |
| 1775773800 | 60.25 | 0.16 | 0.26 | 60.02 | 60.33 | 59.855 | 45597 |
| 1775687400 | 60.095 | 1.37 | 2.32 | 60.01 | 60.13 | 59.345 | 103838 |
| 1775601000 | 58.73 | 0.18 | 0.31 | 58.38 | 58.75 | 58.045 | 67401 |
| 1775514600 | 58.55 | 0.24 | 0.42 | 58.35 | 58.61 | 58.31 | 98622 |
| 1775169000 | 58.3065 | 0.07 | 0.11 | 57.47 | 58.515 | 57.35 | 91570 |
| 1775082600 | 58.24 | 0.5 | 0.87 | 58.08 | 58.58 | 58.08 | 81905 |
| 1774996200 | 57.74 | 1.8 | 3.23 | 56.51 | 57.755 | 56.51 | 99005 |
| 1774909800 | 55.936 | -0.32 | -0.56 | 56.72 | 56.72 | 55.705 | 62445 |
| 1774650600 | 56.2517 | -0.94 | -1.64 | 56.88 | 56.88 | 56.1499 | 52616 |
| 1774564200 | 57.19 | -1.25 | -2.14 | 57.89 | 58.065 | 57.19 | 57794 |
| 1774477800 | 58.4408 | 0.31 | 0.53 | 58.55 | 58.75 | 58.388 | 46414 |
| 1774391400 | 58.1346 | -0.41 | -0.69 | 58.12 | 58.4413 | 58.04 | 50008 |
| 1774305000 | 58.54 | 0.58 | 1.00 | 58.74 | 59.1598 | 58.42 | 50901 |
| 1774045800 | 57.9617 | -0.88 | -1.49 | 58.71 | 58.71 | 57.66 | 115640 |
| 1773959400 | 58.84 | -0.17 | -0.29 | 58.65 | 59.0901 | 58.4698 | 104330 |
| 1773873000 | 59.01 | -0.71 | -1.19 | 59.47 | 59.5501 | 59 | 62687 |
| 1773786600 | 59.7231 | 0.12 | 0.21 | 59.81 | 59.97 | 59.692 | 27235 |
| 1773700200 | 59.6006 | 0.61 | 1.03 | 59.6 | 59.87 | 59.54 | 58578 |
| 1773441000 | 58.995 | -0.45 | -0.76 | 59.64 | 59.93 | 58.93 | 42801 |
| 1773354600 | 59.445 | -1 | -1.65 | 59.94 | 59.96 | 59.42 | 56406 |
| 1773268200 | 60.44 | 0.01 | 0.02 | 60.46 | 60.519 | 60.205 | 61222 |
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.
