Premium
State Street SPDR S&P Retail ETF (XRT)
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 | 0.95 | 1.11189138577 | 85.44 | 89.095 | 84.38 | 5483317 | 86.74790696 | SP |
| 4 | 6.17 | 7.69134879083 | 80.22 | 89.095 | 79.33 | 5927023 | 84.39984762 | SP |
| 12 | 6.98 | 8.78982495907 | 79.41 | 89.095 | 77.86 | 5374476 | 83.23196156 | SP |
| 26 | -1.38 | -1.57229121568 | 87.77 | 91.65 | 77.86 | 5377070 | 84.72681823 | SP |
| 52 | 10.18 | 13.3578270568 | 76.21 | 91.65 | 75.695 | 5256675 | 83.77100585 | SP |
| 156 | 24.21 | 38.9353489868 | 62.18 | 91.65 | 57.48 | 5599617 | 75.16934172 | SP |
| 260 | -6.58 | -7.07755189846 | 92.97 | 104.31 | 55.32 | 5254917 | 73.83459547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 86.39 | 1.84 | 2.18 | 85.38 | 86.7 | 85.22 | 5607158 |
| 1781735400 | 84.55 | -2.53 | -2.91 | 87 | 87.41 | 84.38 | 6917596 |
| 1781649000 | 87.08 | -0.36 | -0.41 | 87.63 | 88.33 | 86.94 | 4597633 |
| 1781562600 | 87.44 | -0.29 | -0.33 | 88.54 | 89.095 | 87.31 | 5585767 |
| 1781303400 | 87.73 | 0.06 | 0.07 | 87.815 | 88.27 | 87.17 | 4993089 |
| 1781217000 | 87.67 | 2.68 | 3.15 | 85.44 | 87.71 | 84.96 | 5322502 |
| 1781130600 | 84.99 | 0.16 | 0.19 | 84.49 | 85.96 | 84.17 | 6064983 |
| 1781044200 | 84.83 | 1.08 | 1.29 | 84.22 | 86.12 | 83.58 | 8882451 |
| 1780957800 | 83.75 | 1.12 | 1.36 | 82.76 | 84.43 | 82.68 | 3350241 |
| 1780698600 | 82.63 | -0.9 | -1.08 | 83.55 | 84.15 | 82.075 | 5889473 |
| 1780612200 | 83.53 | 0.16 | 0.19 | 84.24 | 84.59 | 83.315 | 4109288 |
| 1780525800 | 83.37 | -0.33 | -0.39 | 83.4 | 83.43 | 82.69 | 5041240 |
| 1780439400 | 83.7 | 0.38 | 0.46 | 83.75 | 84.08 | 83.35 | 4094378 |
| 1780353000 | 83.32 | -0.67 | -0.80 | 83.39 | 83.7 | 82.405 | 6214078 |
| 1780093800 | 83.99 | -1.62 | -1.89 | 84.71 | 85.11 | 83.75 | 4533358 |
| 1780007400 | 85.61 | 1.65 | 1.97 | 84.59 | 85.86 | 84.01 | 7648171 |
| 1779921000 | 83.96 | 1 | 1.21 | 83.64 | 85.47 | 83.55 | 8517026 |
| 1779834600 | 82.96 | 0.42 | 0.51 | 82.99 | 83.725 | 82.415 | 5936492 |
| 1779489000 | 82.54 | 0.75 | 0.92 | 81.83 | 82.61 | 81.69 | 3987537 |
| 1779402600 | 81.79 | 0.83 | 1.03 | 80.22 | 82.23 | 79.33 | 10928142 |
| 1779316200 | 80.96 | 1.83 | 2.31 | 79.13 | 81.27 | 77.86 | 8322595 |
| 1779229800 | 79.13 | -0.46 | -0.58 | 79.32 | 80.02 | 78.2 | 7173630 |
| 1779143400 | 79.59 | 0.5 | 0.63 | 79.3 | 80.34 | 78.54 | 5667441 |
| 1778884200 | 79.09 | -1.29 | -1.60 | 79.99 | 80.61 | 79.07 | 7072636 |
| 1778797800 | 80.38 | 0.63 | 0.79 | 80.755 | 81.32 | 80.2 | 3923071 |
| 1778711400 | 79.75 | -0.95 | -1.18 | 80.01 | 80.22 | 78.89 | 9935670 |
| 1778625000 | 80.7 | -0.96 | -1.18 | 81.38 | 81.5 | 79.88 | 5407631 |
| 1778538600 | 81.66 | -3.06 | -3.61 | 84.51 | 84.57 | 81.52 | 7137358 |
| 1778279400 | 84.72 | 0.37 | 0.44 | 84.57 | 85.11 | 83.85 | 3947569 |
| 1778193000 | 84.35 | -0.79 | -0.93 | 85.27 | 85.83 | 83.58 | 6953884 |
| 1778106600 | 85.14 | 0.75 | 0.89 | 85.33 | 85.83 | 84.8 | 3545811 |
| 1778020200 | 84.39 | 0.78 | 0.93 | 83.97 | 84.795 | 83.84 | 2728453 |
| 1777933800 | 83.61 | -1.97 | -2.30 | 85.1 | 85.65 | 83.335 | 6121485 |
| 1777674600 | 85.58 | -0.2 | -0.23 | 85.91 | 86.33 | 85.14 | 3449821 |
| 1777588200 | 85.78 | 1.97 | 2.35 | 84.28 | 86.245 | 84.16 | 3896139 |
| 1777501800 | 83.81 | -0.69 | -0.82 | 84.36 | 84.79 | 83.51 | 4013690 |
| 1777415400 | 84.5 | -0.75 | -0.88 | 85.28 | 86.09 | 84.07 | 3832155 |
| 1777329000 | 85.25 | -0.54 | -0.63 | 85.66 | 86.42 | 85.21 | 2979413 |
| 1777069800 | 85.79 | -0.11 | -0.13 | 85.85 | 86.03 | 84.97 | 3413237 |
| 1776983400 | 85.9 | -1.21 | -1.39 | 87.12 | 87.23 | 85.08 | 6151401 |
| 1776897000 | 87.11 | -0.09 | -0.10 | 87.85 | 88.13 | 86.58 | 3816955 |
| 1776810600 | 87.2 | -0.77 | -0.88 | 88.33 | 89.01 | 86.91 | 5258561 |
| 1776724200 | 87.97 | 1.02 | 1.17 | 86.68 | 88.04 | 86.3 | 2703685 |
| 1776465000 | 86.95 | 2.45 | 2.90 | 85.48 | 87.7 | 85.47 | 9610261 |
| 1776378600 | 84.5 | 0.62 | 0.74 | 83.97 | 84.765 | 83.73 | 4667974 |
| 1776292200 | 83.88 | 0.25 | 0.30 | 83.65 | 84.34 | 83.49 | 3226226 |
| 1776205800 | 83.63 | 0.39 | 0.47 | 83.2 | 83.89 | 82.91 | 3461396 |
| 1776119400 | 83.24 | 0.51 | 0.62 | 82.42 | 83.29 | 81.785 | 4129974 |
| 1775860200 | 82.73 | -1.13 | -1.35 | 83.92 | 84.065 | 82.51 | 4078830 |
| 1775773800 | 83.86 | 0.77 | 0.93 | 82.65 | 84.315 | 82.33 | 4383748 |
| 1775687400 | 83.09 | 1.87 | 2.30 | 83.51 | 84.21 | 82.645 | 5197053 |
| 1775601000 | 81.22 | -0.61 | -0.75 | 81.49 | 81.745 | 80.34 | 4211459 |
| 1775514600 | 81.83 | 1.38 | 1.72 | 80.41 | 81.91 | 80.36 | 2909169 |
| 1775169000 | 80.45 | -0.15 | -0.19 | 79.69 | 81.15 | 78.92 | 3385190 |
| 1775082600 | 80.6 | 0.13 | 0.16 | 80.77 | 81.3 | 80.42 | 6807128 |
| 1774996200 | 80.47 | 2.1 | 2.68 | 79.58 | 81.27 | 78.84 | 5593041 |
| 1774909800 | 78.37 | -0.21 | -0.27 | 79.28 | 79.48 | 77.92 | 5066820 |
| 1774650600 | 78.58 | -1.38 | -1.73 | 79.65 | 79.71 | 78.38 | 6956900 |
| 1774564200 | 79.96 | -0.1 | -0.12 | 79.41 | 80.99 | 79.41 | 7968710 |
| 1774477800 | 80.06 | 0.72 | 0.91 | 80.25 | 80.83 | 78.805 | 4370964 |
| 1774391400 | 79.34 | -0.52 | -0.65 | 78.97 | 80.04 | 78.53 | 4791596 |
| 1774305000 | 79.86 | 1.21 | 1.54 | 80.06 | 81.07 | 79.765 | 9890001 |
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.
