La bourse est fermée

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
139,78-1,08 (-0,77 %)
À partir de 01:25PM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024140,77141,00139,20139,78139,785 751 688
24 avr. 2024140,99141,15140,22140,86140,867 377 500
23 avr. 2024140,82141,56140,18141,30141,308 615 500
22 avr. 2024139,38140,59138,93139,48139,488 531 300
19 avr. 2024139,15139,34138,45138,95138,959 667 300
18 avr. 2024138,53139,25138,21138,43138,438 105 800
17 avr. 2024139,49139,62138,22138,44138,448 480 100
16 avr. 2024139,83139,83138,59138,68138,6810 170 500
15 avr. 2024140,12140,63138,41138,63138,6310 383 600
12 avr. 2024140,28140,29138,46138,91138,9113 796 300
11 avr. 2024142,02142,05140,60141,01141,018 153 900
10 avr. 2024141,84142,24141,10141,59141,5913 052 700
09 avr. 2024143,07143,35142,28143,27143,2710 534 400
08 avr. 2024143,11143,11142,54142,76142,769 128 200
05 avr. 2024141,73143,69141,61143,22143,229 073 100
04 avr. 2024144,93145,02141,87141,95141,9512 685 700
03 avr. 2024144,44145,09143,69144,03144,038 453 400
02 avr. 2024144,49144,65143,44144,19144,1910 776 400
01 avr. 2024147,64147,73145,94146,47146,477 378 300
28 mars 2024147,92148,23147,68147,73147,738 090 200
27 mars 2024147,01147,71146,62147,71147,718 797 400
26 mars 2024145,53145,94145,14145,77145,776 942 400
25 mars 2024145,71145,86145,01145,24145,245 253 000
22 mars 2024145,85146,22145,26145,44145,445 537 200
21 mars 2024145,75146,17145,34145,64145,648 865 300
20 mars 2024145,43145,50144,64145,45145,458 268 200
19 mars 2024144,94145,87144,52145,78145,785 240 200
18 mars 2024145,43145,57144,72144,82144,826 407 000
18 mars 20240.523 Dividende
15 mars 2024145,02145,66144,85145,36144,8410 570 500
14 mars 2024146,55146,66145,13145,94145,419 605 700
13 mars 2024147,59147,70145,89146,46145,937 874 200
12 mars 2024146,45147,39145,96147,03146,507 143 700
11 mars 2024146,10146,61145,29146,35145,827 723 800
08 mars 2024146,56147,25146,17146,43145,907 802 500
07 mars 2024146,38147,05146,18146,70146,176 438 300
06 mars 2024145,30146,56145,30146,02145,498 085 300
05 mars 2024146,17146,41144,55145,03144,519 743 400
04 mars 2024145,92146,68145,77146,12145,5910 657 800
01 mars 2024145,15146,44144,51146,34145,818 741 400
29 févr. 2024146,00146,24144,72144,82144,309 435 600
28 févr. 2024146,12146,28145,32146,01145,488 038 800
27 févr. 2024146,38147,19146,04146,74146,217 374 000
26 févr. 2024147,77148,11146,97147,10146,577 248 300
23 févr. 2024147,66148,27147,34147,86147,339 194 600
22 févr. 2024145,64147,43145,33147,16146,639 130 000
21 févr. 2024144,66145,49144,24145,45144,937 213 800
20 févr. 2024145,73146,19144,76145,13144,619 120 400
16 févr. 2024145,34146,60144,82145,62145,108 424 100
15 févr. 2024144,20145,43143,99145,15144,639 294 800
14 févr. 2024143,35144,15143,07144,10143,589 701 100
13 févr. 2024143,47144,47142,15142,86142,3511 170 000
12 févr. 2024143,82144,24143,14144,20143,686 645 500
09 févr. 2024144,06144,29143,54144,01143,497 447 800
08 févr. 2024144,23144,23143,47144,12143,606 672 400
07 févr. 2024144,34145,03144,07144,37143,857 884 600
06 févr. 2024143,54144,09142,82143,98143,4610 159 000
05 févr. 2024142,50143,31141,78142,43141,929 631 700
02 févr. 2024142,15142,65141,27141,99141,4810 629 200
01 févr. 2024140,55142,20139,87142,20141,698 503 600
31 janv. 2024141,64141,75140,35140,38139,8710 223 100
30 janv. 2024140,48140,82139,81140,57140,065 940 300
29 janv. 2024139,40140,26139,31140,25139,756 229 600
26 janv. 2024139,44139,56138,92139,27138,775 759 100
25 janv. 2024138,20138,51137,21138,48137,9810 050 200
24 janv. 2024140,34140,68138,67138,69138,199 104 900
23 janv. 2024139,89140,06138,97139,97139,476 407 400
22 janv. 2024139,58140,44139,23140,07139,577 831 400
19 janv. 2024139,46139,82138,69139,46138,968 841 300
18 janv. 2024138,20139,51137,52139,38138,888 929 300
17 janv. 2024139,45140,09139,01139,40138,908 337 200
16 janv. 2024140,17140,36139,46139,68139,187 426 900
12 janv. 2024140,48141,16140,05140,52140,018 026 400
11 janv. 2024140,79141,03140,00140,87140,367 182 300
10 janv. 2024140,41141,14139,88140,97140,469 773 300
09 janv. 2024140,20141,56139,87140,33139,839 201 300
08 janv. 2024139,16140,38138,59140,35139,857 999 400
05 janv. 2024138,92139,70138,53139,12138,629 436 900
04 janv. 2024138,98140,00138,74139,24138,7411 649 200
03 janv. 2024139,24139,53138,38138,55138,059 585 000
02 janv. 2024136,04139,05135,97138,78138,2811 785 900
29 déc. 2023136,24136,62135,82136,38135,895 590 000
28 déc. 2023136,00136,70135,98136,24135,755 800 200
27 déc. 2023135,17135,98135,14135,89135,405 444 100
26 déc. 2023134,91135,68134,74135,32134,833 688 600
22 déc. 2023134,68135,44134,48135,02134,535 355 100
21 déc. 2023133,53134,45133,22134,35133,875 606 800
20 déc. 2023134,60134,68132,72132,73132,257 299 000
19 déc. 2023133,95134,75133,74134,68134,206 358 200
18 déc. 2023134,06134,20133,43133,78133,305 944 300
18 déc. 20230.598 Dividende
15 déc. 2023134,68134,94133,66134,16133,088 296 600
14 déc. 2023136,43136,51134,80135,31134,2210 098 700
13 déc. 2023132,94136,01132,76135,97134,889 074 300
12 déc. 2023133,13133,70132,50133,51132,446 779 000
11 déc. 2023132,78133,19132,13132,94131,879 016 800
08 déc. 2023131,94132,38131,28132,07131,016 007 600
07 déc. 2023132,03132,35131,25131,85130,796 396 700
06 déc. 2023132,20132,45131,75132,01130,956 210 400
05 déc. 2023131,81132,12131,09131,91130,856 581 000
*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...