La bourse est fermée

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,41+0,54 (+0,80 %)
À la clôture : 04:00PM EDT
68,35 -0,06 (-0,09 %)
Échanges après Bourse : 07:58PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202468,4068,6367,8068,4168,4114 679 016
02 mai 202467,7968,0467,2567,8767,8714 304 700
01 mai 202466,7368,1266,4767,5167,5121 185 900
30 avr. 202466,7267,2666,2866,7466,7414 862 400
29 avr. 202466,6567,2166,5967,0967,0914 684 100
26 avr. 202466,9267,0166,1666,1966,1912 273 700
25 avr. 202466,5867,1966,0066,9266,9215 781 200
24 avr. 202465,7466,9665,4166,7466,7413 063 500
23 avr. 202466,0066,7665,8466,3466,3411 169 000
22 avr. 202465,4766,2165,0266,0366,0311 729 300
19 avr. 202464,6165,5764,5465,4365,4318 500 300
18 avr. 202464,3064,6663,8364,4464,4411 144 300
17 avr. 202463,1864,2463,0664,0864,0814 076 400
16 avr. 202463,4163,4862,5562,7762,7716 453 800
15 avr. 202464,6464,9163,3763,6163,6114 703 900
12 avr. 202464,8165,0063,8964,2064,2019 922 400
11 avr. 202465,1965,2764,2564,6964,6912 810 600
10 avr. 202464,6365,0764,2564,8264,8219 140 300
09 avr. 202465,7366,0865,5465,9565,9512 012 600
08 avr. 202465,1765,7065,0865,5965,5910 071 300
05 avr. 202464,5565,3364,2465,1665,1616 158 000
04 avr. 202465,6165,8064,5364,9764,9714 678 400
03 avr. 202465,3565,5364,8665,1065,1013 287 100
02 avr. 202465,1065,7465,0765,3665,3615 106 200
01 avr. 202465,6665,7364,8365,2565,2511 351 300
28 mars 202465,1965,7665,0265,6565,6513 746 100
27 mars 202463,9065,2063,8365,2065,2017 300 200
26 mars 202464,2364,4263,3863,4363,4314 915 200
25 mars 202464,0464,2063,7764,1664,1611 597 100
22 mars 202464,1764,2963,7863,8663,8610 529 700
21 mars 202464,0464,4763,7463,7763,7720 163 900
20 mars 202463,6864,2063,5163,8763,8716 310 400
19 mars 202463,3863,8563,2063,7963,799 992 700
18 mars 202463,0263,6362,6563,2363,2313 421 900
18 mars 20240.52 Dividende
15 mars 202463,1763,8063,1163,4662,9417 711 800
14 mars 202463,7463,9962,9263,3762,8515 934 900
13 mars 202463,9564,4563,7463,8863,3612 938 900
12 mars 202463,9463,9763,0563,4562,9314 744 500
11 mars 202463,6664,2163,4264,0763,5510 484 100
08 mars 202463,7763,9463,2263,7563,2313 755 800
07 mars 202463,7063,8663,4763,5963,0710 692 100
06 mars 202463,0363,5062,8963,1862,6616 326 100
05 mars 202462,9563,9762,3262,5862,0724 801 400
04 mars 202461,4362,8561,4362,7662,2516 510 400
01 mars 202461,9161,9260,9661,7261,2121 254 100
29 févr. 202462,3262,6261,8162,1061,5915 337 700
28 févr. 202461,8262,1761,6862,0861,5711 491 800
27 févr. 202461,1061,9160,8561,8961,3813 743 800
26 févr. 202461,6661,7060,6360,7460,2412 793 500
23 févr. 202461,6562,2561,5061,9661,4512 286 400
22 févr. 202461,5161,7861,0561,5261,0215 920 800
21 févr. 202461,5962,0861,2962,0061,4915 785 400
20 févr. 202461,1261,8961,0661,1960,6911 382 000
16 févr. 202461,0061,5260,6361,2360,7314 957 100
15 févr. 202460,4861,3560,4861,3060,8017 340 400
14 févr. 202460,1860,4359,8460,2959,8017 435 900
13 févr. 202460,6360,9459,1459,9659,4722 701 100
12 févr. 202460,2761,0260,1260,9760,4712 609 500
09 févr. 202459,8760,3359,7560,2759,7814 823 900
08 févr. 202460,2060,3359,5260,0459,5520 877 700
07 févr. 202460,6760,8060,1560,4759,9711 874 300
06 févr. 202460,1860,6359,9960,4359,9313 778 500
05 févr. 202460,8960,9360,1860,2159,7219 947 500
02 févr. 202461,9162,0961,0661,4960,9925 917 700
01 févr. 202461,1962,6260,9162,6262,1125 753 600
31 janv. 202462,0962,3661,1061,4560,9529 821 200
30 janv. 202461,4561,9561,0561,5861,0818 054 500
29 janv. 202461,2561,8460,8961,6061,1013 027 200
26 janv. 202461,1961,4461,0161,2160,7118 326 600
25 janv. 202460,7561,0460,1861,0360,5325 258 400
24 janv. 202461,2061,3059,8659,9559,4625 439 100
23 janv. 202460,6960,9760,4260,7860,2820 550 100
22 janv. 202460,9661,4160,4160,6760,1720 838 100
19 janv. 202461,1261,2260,5960,9860,4814 119 400
18 janv. 202461,4161,4760,7161,0660,5619 732 000
17 janv. 202462,2762,8461,2561,7261,2119 589 000
16 janv. 202463,0163,1862,4862,6362,1215 227 000
12 janv. 202463,3863,5863,0763,3262,809 768 700
11 janv. 202464,2564,2662,7662,9662,4422 176 800
10 janv. 202464,4764,7664,2364,4663,9310 926 900
09 janv. 202464,6664,7664,3364,4763,9414 402 700
08 janv. 202464,3965,0264,1965,0064,4711 717 200
05 janv. 202464,2064,8463,9164,5364,0013 595 200
04 janv. 202464,5664,9064,2164,2963,7613 311 200
03 janv. 202464,2364,6163,7964,4963,9616 433 200
02 janv. 202463,0664,4062,9364,2563,7215 379 300
29 déc. 202363,2763,4662,9163,3362,8111 239 000
28 déc. 202362,7663,5062,7663,4162,898 673 200
27 déc. 202362,8863,0862,6462,9662,449 492 200
26 déc. 202362,5263,2462,5063,0062,489 537 500
22 déc. 202362,6463,2462,5062,6262,1113 223 700
21 déc. 202362,5162,8461,9762,4161,9015 876 800
20 déc. 202363,5163,6962,2962,3061,7918 325 900
19 déc. 202363,4563,6763,1863,5963,0712 688 900
18 déc. 202363,5563,9163,1063,2362,7116 253 500
18 déc. 20230.597 Dividende
15 déc. 202364,4564,7863,5063,9762,8526 563 700
14 déc. 202366,3666,7064,9765,1063,9632 484 100
13 déc. 202363,6365,9663,2965,9664,8121 726 000
*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...