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 | -0.11 | -0.124702414692 | 88.21 | 88.43 | 85.1 | 3411233 | 86.80009613 | SP |
| 4 | 0.285 | 0.324545920401 | 87.815 | 89.095 | 84.38 | 4822593 | 87.10953863 | SP |
| 12 | 2.62 | 3.06504445484 | 85.48 | 89.095 | 77.86 | 5340150 | 84.52255322 | SP |
| 26 | -0.77 | -0.86643411725 | 88.87 | 91.65 | 77.86 | 5406561 | 84.65200211 | SP |
| 52 | 7.88 | 9.82298678634 | 80.22 | 91.65 | 76.72 | 5255416 | 84.20561224 | SP |
| 156 | 24.31 | 38.1094215394 | 63.79 | 91.65 | 57.48 | 5626317 | 75.49211409 | SP |
| 260 | -9.41 | -9.65029227772 | 97.51 | 104.31 | 55.32 | 5295470 | 73.81526998 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 88.08 | 1.16 | 1.33 | 87.25 | 88.35 | 87.14 | 1741424 |
| 1783636200 | 86.92 | 0.92 | 1.07 | 85.96 | 87.075 | 85.55 | 2137069 |
| 1783549800 | 86 | -1.17 | -1.34 | 86.59 | 86.79 | 85.1 | 4936259 |
| 1783463400 | 87.17 | -0.45 | -0.51 | 87.97 | 88.43 | 86.92 | 3766318 |
| 1783377000 | 87.62 | -0.44 | -0.50 | 88.21 | 88.31 | 86.78 | 2805284 |
| 1783031400 | 88.06 | 0.22 | 0.25 | 88.3 | 88.41 | 86.99 | 3876683 |
| 1782945000 | 87.84 | 0.1 | 0.11 | 87.42 | 88.38 | 87.04 | 2777079 |
| 1782858600 | 87.74 | -0.2 | -0.23 | 87.71 | 87.77 | 86.62 | 7841683 |
| 1782772200 | 87.94 | -0.78 | -0.88 | 88.78 | 88.78 | 87.74 | 3916509 |
| 1782513000 | 88.72 | 1.16 | 1.32 | 87.49 | 88.8 | 87.37 | 3432170 |
| 1782426600 | 87.56 | -0.66 | -0.75 | 88.21 | 88.76 | 86.95 | 5582890 |
| 1782340200 | 88.22 | 2.44 | 2.84 | 86.33 | 88.43 | 86.3 | 9947417 |
| 1782253800 | 85.78 | 0.27 | 0.32 | 85.19 | 86.3 | 85.19 | 4039148 |
| 1782167400 | 85.51 | -0.88 | -1.02 | 86.155 | 87.05 | 85.48 | 4046914 |
| 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 |
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.
