La bourse ferme dans 4 h 10 min

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
197,60-0,43 (-0,22 %)
À la clôture : 04:00PM EDT
199,40 +1,80 (+0,91 %)
Avant Bourse : 07:02AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024195,56197,97194,69197,60197,605 782 800
24 avr. 2024198,59199,41196,94198,03198,034 580 100
23 avr. 2024195,06197,42194,77197,13197,136 075 800
22 avr. 2024194,01195,42192,08194,25194,256 646 700
19 avr. 2024195,83196,47192,04192,53192,5310 938 800
18 avr. 2024198,79199,30196,37196,58196,587 640 300
17 avr. 2024202,50202,84198,70198,85198,856 545 200
16 avr. 2024201,96203,01200,96201,76201,767 457 000
15 avr. 2024206,68206,81201,21201,52201,528 594 500
12 avr. 2024206,31207,28204,66205,42205,428 093 100
11 avr. 2024205,62209,14204,63208,80208,805 281 800
10 avr. 2024204,89205,47203,83204,71204,716 918 400
09 avr. 2024207,27207,70204,66207,25207,254 700 400
08 avr. 2024206,58207,26205,45206,21206,214 062 900
05 avr. 2024205,00207,50204,43206,45206,456 403 200
04 avr. 2024209,37210,10204,00204,11204,118 232 400
03 avr. 2024205,80208,46205,75207,39207,395 335 000
02 avr. 2024206,53207,14205,16206,84206,845 709 100
01 avr. 2024208,71210,07208,09208,85208,855 827 400
28 mars 2024208,23208,87207,85208,27208,274 427 200
27 mars 2024208,97209,08207,12208,72208,726 247 500
26 mars 2024209,27209,61207,49207,66207,664 269 200
25 mars 2024207,92209,41207,32208,52208,524 388 900
22 mars 2024209,85210,68209,10209,91209,915 752 900
21 mars 2024211,93211,93209,66209,84209,846 156 000
20 mars 2024207,53209,76206,80209,69209,696 678 700
19 mars 2024205,29207,40204,26207,37207,376 695 100
18 mars 2024207,09208,42206,14206,30206,307 088 300
18 mars 20240.339 Dividende
15 mars 2024205,78206,72204,79205,63205,299 814 100
14 mars 2024209,62210,36207,51208,78208,448 011 600
13 mars 2024210,38210,50207,87208,74208,406 407 700
12 mars 2024208,77211,04206,79211,02210,678 691 400
11 mars 2024206,40207,24205,29206,78206,447 824 200
08 mars 2024210,86212,35207,22207,35207,017 453 900
07 mars 2024208,98211,12207,94210,48210,136 060 400
06 mars 2024207,73208,77205,82207,21206,877 151 600
05 mars 2024208,68208,78204,25205,58205,249 021 400
04 mars 2024210,46211,97209,99210,76210,4110 221 900
01 mars 2024207,51211,06207,41210,76210,416 567 900
29 févr. 2024205,79207,47204,64206,98206,645 993 400
28 févr. 2024204,99205,26203,96204,70204,364 164 500
27 févr. 2024206,05206,05204,14205,67205,334 992 200
26 févr. 2024206,19206,70205,28205,49205,159 124 400
23 févr. 2024207,40207,66204,64205,29204,956 162 000
22 févr. 2024204,40206,33203,93205,77205,439 275 800
21 févr. 2024198,57199,25197,07199,25198,927 983 200
20 févr. 2024201,38202,10198,50200,51200,188 723 800
16 févr. 2024205,00205,41202,30202,57202,245 544 100
15 févr. 2024205,15205,35203,31204,45204,115 398 200
14 févr. 2024204,27205,04202,83204,88204,545 895 800
13 févr. 2024201,79204,12201,18202,76202,439 729 700
12 févr. 2024207,83208,47205,96206,26205,925 376 600
09 févr. 2024205,94208,11205,70207,84207,505 806 100
08 févr. 2024204,79205,63204,54205,08204,744 974 100
07 févr. 2024203,19204,49202,38204,44204,105 682 900
06 févr. 2024202,92203,27200,47201,77201,446 338 600
05 févr. 2024203,06203,28200,80202,70202,375 043 100
02 févr. 2024198,81202,88198,75202,24201,916 436 100
01 févr. 2024198,47200,45198,34200,17199,847 151 700
31 janv. 2024200,00200,82197,58197,68197,358 147 600
30 janv. 2024203,53203,84201,30201,92201,596 125 800
29 janv. 2024202,00203,64201,60203,60203,263 819 800
26 janv. 2024202,67203,57201,29201,75201,425 276 500
25 janv. 2024205,12206,15203,16204,10203,768 535 700
24 janv. 2024203,25205,29202,67203,25202,918 825 600
23 janv. 2024201,24201,99200,07201,86201,536 631 900
22 janv. 2024201,15202,28200,29201,05200,727 484 500
19 janv. 2024196,94200,21196,51200,17199,849 164 600
18 janv. 2024194,33195,84193,60195,66195,349 459 400
17 janv. 2024191,29192,00189,69191,77191,457 054 500
16 janv. 2024192,00193,53190,89192,72192,405 887 800
12 janv. 2024191,93192,68191,28192,24191,924 417 000
11 janv. 2024191,59192,55188,93191,62191,306 648 300
10 janv. 2024189,13191,06188,73190,65190,344 892 700
09 janv. 2024187,29189,58186,89189,04188,735 316 900
08 janv. 2024185,05188,87184,86188,74188,438 217 300
05 janv. 2024184,38185,71183,42184,12183,828 173 600
04 janv. 2024184,39185,67183,99184,17183,876 063 600
03 janv. 2024185,73186,75185,20185,53185,229 095 000
02 janv. 2024189,86190,16186,25187,44187,1311 772 700
29 déc. 2023193,17193,56191,52192,48192,166 094 900
28 déc. 2023193,52193,72192,98193,07192,754 807 700
27 déc. 2023192,95193,24192,02192,84192,525 882 300
26 déc. 2023192,17193,25192,17192,85192,533 103 800
22 déc. 2023192,35192,61191,10192,05191,735 107 500
21 déc. 2023191,60192,23190,19191,80191,485 668 000
20 déc. 2023192,36193,04189,64189,67189,366 867 400
19 déc. 2023191,81192,60191,70192,58192,264 501 800
18 déc. 2023191,24192,28190,43191,85191,535 069 000
18 déc. 20230.422 Dividende
15 déc. 2023190,54192,80190,54191,70190,969 065 600
14 déc. 2023191,36192,08189,33190,74190,017 713 700
13 déc. 2023189,99191,67189,54191,21190,4714 697 500
12 déc. 2023187,60189,60187,44189,54188,817 527 700
11 déc. 2023186,11188,33185,68188,29187,5718 897 700
08 déc. 2023184,68186,81184,45186,66185,946 404 000
07 déc. 2023183,73185,39183,34185,08184,376 964 400
06 déc. 2023185,57185,84182,72182,86182,167 365 700
05 déc. 2023182,34184,63182,34184,42183,715 420 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...