Premium
State Street SPDR S&P Software and Services ETF (XSW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.29 | -1.3431085044 | 170.5 | 187.7925 | 168.18 | 105951 | 181.1386544 | SP |
| 4 | 6.24 | 3.85256528987 | 161.97 | 187.7925 | 152.21 | 80991 | 167.62255463 | SP |
| 12 | 17.54 | 11.6413353687 | 150.67 | 187.7925 | 135.19 | 101207 | 154.06172453 | SP |
| 26 | -22.9 | -11.982627806 | 191.11 | 196.91 | 135.19 | 81967 | 157.05671115 | SP |
| 52 | -17.34 | -9.34518997575 | 185.55 | 206.07 | 135.19 | 50066 | 163.44287108 | SP |
| 156 | 40.62 | 31.8363508112 | 127.59 | 206.16 | 117.11 | 30755 | 162.78569481 | SP |
| 260 | 6.13 | 3.78208292201 | 162.08 | 206.16 | 100.72 | 30261 | 156.56409291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 168.21 | -7.17 | -4.09 | 174.03 | 174.565 | 166.38999 | 112367 |
| 1780612200 | 175.38 | 0.18 | 0.10 | 175.21 | 178.155 | 174.04 | 53083 |
| 1780525800 | 175.2 | -7.65 | -4.18 | 181.54 | 181.54 | 174.425 | 69378 |
| 1780439400 | 182.85 | -4.74 | -2.53 | 182.71 | 183.6925 | 180.43 | 154556 |
| 1780353000 | 187.59 | 10.3 | 5.81 | 179.56 | 187.7925 | 178.87 | 138437 |
| 1780093800 | 177.29 | 7.74 | 4.57 | 170.5 | 177.29 | 170.3 | 114301 |
| 1780007400 | 169.55 | 4.39 | 2.66 | 166.03 | 170.21 | 165.71 | 42495 |
| 1779921000 | 165.16 | -0.78 | -0.47 | 164.53 | 167.24 | 164.53 | 110234 |
| 1779834600 | 165.94 | 0.91 | 0.55 | 166.04 | 167.28 | 164 | 66126 |
| 1779489000 | 165.03 | 3.16 | 1.95 | 162.83 | 166.33 | 162.83 | 38632 |
| 1779402600 | 161.87 | -0.34 | -0.21 | 160.56 | 162.29499 | 159.05 | 37395 |
| 1779316200 | 162.21 | 2.61 | 1.64 | 158.71 | 162.21 | 156.7825 | 64276 |
| 1779229800 | 159.6 | 0.02 | 0.01 | 160.78 | 162.74 | 158.63 | 152529 |
| 1779143400 | 159.58 | 2.88 | 1.84 | 156.37 | 160.09 | 155.83 | 88836 |
| 1778884200 | 156.69999 | 0.05 | 0.03 | 155.33 | 158.13 | 154.56 | 98716 |
| 1778797800 | 156.65 | 2.4 | 1.56 | 154.93 | 157.8358 | 152.59 | 103680 |
| 1778711400 | 154.25 | -1.78 | -1.14 | 155.61 | 155.61 | 152.21 | 81464 |
| 1778625000 | 156.03 | -3.92 | -2.45 | 158.77 | 158.77 | 155.56 | 23419 |
| 1778538600 | 159.94999 | -2.96 | -1.82 | 161.88 | 162.145 | 159.205 | 68968 |
| 1778279400 | 162.91 | -0.26 | -0.16 | 161.97 | 162.91 | 157.83 | 32298 |
| 1778193000 | 163.16999 | 3.46 | 2.17 | 162.25 | 164.52 | 161.43 | 143740 |
| 1778106600 | 159.71 | -1.19 | -0.74 | 160.36 | 160.36 | 157.4416 | 57008 |
| 1778020200 | 160.9 | 0.68 | 0.42 | 160.63 | 161.04 | 157.91 | 103640 |
| 1777933800 | 160.22 | 3.38 | 2.16 | 157.37 | 161.79 | 157.03 | 111355 |
| 1777674600 | 156.84 | 5.56 | 3.68 | 154.16999 | 157.38999 | 153.91999 | 80630 |
| 1777588200 | 151.28 | 0.4 | 0.27 | 150.31 | 151.675 | 148.005 | 140431 |
| 1777501800 | 150.88 | 0.09 | 0.06 | 150.84 | 150.88 | 148.72999 | 110208 |
| 1777415400 | 150.79 | -0.08 | -0.05 | 150.31 | 152.69999 | 150.31 | 27812 |
| 1777329000 | 150.87 | -0.5 | -0.33 | 150.72999 | 152.54 | 150.38 | 33729 |
| 1777069800 | 151.37 | 3.84 | 2.60 | 148.74 | 151.37 | 148.04 | 85634 |
| 1776983400 | 147.53 | -9.27 | -5.91 | 153.46 | 153.46 | 145.1 | 181305 |
| 1776897000 | 156.8 | 1.38 | 0.89 | 157.3 | 158.1 | 155.24799 | 110839 |
| 1776810600 | 155.41999 | -0.38 | -0.24 | 156.94999 | 160.22 | 154.69 | 142703 |
| 1776724200 | 155.8 | 2.13 | 1.39 | 152.58 | 156.01 | 152.58 | 517382 |
| 1776465000 | 153.66999 | 2.27 | 1.50 | 154.66 | 155.51 | 152.72999 | 99251 |
| 1776378600 | 151.4 | 1.93 | 1.29 | 151.72999 | 152.94999 | 149.56 | 161795 |
| 1776292200 | 149.47 | 6.35 | 4.44 | 144.74 | 149.5 | 144.74 | 123021 |
| 1776205800 | 143.12 | 1.27 | 0.90 | 143.57 | 146.27 | 142.285 | 161082 |
| 1776119400 | 141.85 | 5.88 | 4.32 | 135.36 | 142.08 | 135.19999 | 240361 |
| 1775860200 | 135.97 | -3.91 | -2.80 | 139.88 | 139.88 | 135.19 | 155947 |
| 1775773800 | 139.88 | -4.41 | -3.06 | 143.13999 | 143.47 | 138.51 | 88323 |
| 1775687400 | 144.29 | -0.67 | -0.46 | 149.71 | 150.74 | 143.94 | 49248 |
| 1775601000 | 144.96 | -0.91 | -0.62 | 144.49 | 145.9 | 143.22999 | 38526 |
| 1775514600 | 145.87 | 0.96 | 0.66 | 144.91999 | 146.18 | 144.47999 | 48502 |
| 1775169000 | 144.91 | 2.16 | 1.51 | 140.41 | 145.35 | 139.83 | 40212 |
| 1775082600 | 142.75 | 0.46 | 0.32 | 143.82 | 144.38 | 140.655 | 71619 |
| 1774996200 | 142.29 | 3.64 | 2.63 | 140.49 | 143.12 | 139.02 | 72108 |
| 1774909800 | 138.65 | 0.4 | 0.29 | 139.25 | 141.095 | 137.57 | 92805 |
| 1774650600 | 138.25 | -5.42 | -3.77 | 141.94999 | 141.94999 | 137.57 | 125351 |
| 1774564200 | 143.66999 | -0.22 | -0.15 | 142.28 | 146.47 | 142.28 | 74285 |
| 1774477800 | 143.88999 | 0.09 | 0.06 | 146.37 | 147.57 | 142 | 128397 |
| 1774391400 | 143.8 | -6.14 | -4.09 | 148.19 | 148.52 | 143.41 | 235067 |
| 1774305000 | 149.94 | 2.57 | 1.74 | 149.15 | 151.16 | 147.88 | 92190 |
| 1774045800 | 147.37 | -2.12 | -1.42 | 149.01 | 149.01 | 146.24 | 81458 |
| 1773959400 | 149.49 | -0.02 | -0.01 | 148.19 | 150.66999 | 147.7201 | 50673 |
| 1773873000 | 149.51 | -1.94 | -1.28 | 150.52 | 151.62 | 149.495 | 62343 |
| 1773786600 | 151.44999 | 1.1 | 0.73 | 150.32 | 154.36 | 150.32 | 41488 |
| 1773700200 | 150.35 | 0.83 | 0.56 | 151.09 | 151.69999 | 150.175 | 46521 |
| 1773441000 | 149.52 | -0.52 | -0.35 | 150.66999 | 152.38 | 148.76 | 104186 |
| 1773354600 | 150.04 | -2.93 | -1.92 | 151.29 | 154.07 | 149.85 | 63955 |
| 1773268200 | 152.97 | 0.09 | 0.06 | 153.82 | 156.13 | 150.84 | 112575 |
| 1773181800 | 152.88 | -3.28 | -2.10 | 156.4 | 156.4 | 151.47 | 82824 |
| 1773095400 | 156.16 | -0.19 | -0.12 | 154.29 | 156.9 | 152.405 | 155779 |
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.
