La bourse est fermée

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
199,65-3,96 (-1,94 %)
À la clôture : 04:00PM EST
199,65 0,00 (0,00 %)
Échanges après Bourse : 07:58PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021204,37204,97197,60199,65199,6514 271 600
02 déc. 2021201,83204,57200,57203,61203,6116 643 900
01 déc. 2021206,75208,75200,61200,75200,7512 970 500
30 nov. 2021206,77208,08203,35204,44204,4413 217 700
29 nov. 2021206,75208,89206,23207,24207,248 383 800
26 nov. 2021206,32207,03203,73204,07204,077 664 600
24 nov. 2021207,15210,43206,05209,79209,798 170 600
23 nov. 2021211,08212,24206,49209,36209,3611 481 400
22 nov. 2021212,78215,06210,02210,89210,899 215 400
19 nov. 2021210,51211,99210,08211,42211,427 494 400
18 nov. 2021209,23210,86208,13210,51210,517 402 000
17 nov. 2021207,71209,41207,31208,15208,158 273 700
16 nov. 2021203,88207,30203,84206,83206,835 650 600
15 nov. 2021203,94204,33202,45203,62203,625 306 000
12 nov. 2021203,17204,05201,86203,79203,795 167 500
11 nov. 2021205,83205,85203,02203,11203,116 206 700
10 nov. 2021203,09206,53201,07203,66203,6611 344 800
09 nov. 2021209,02209,28203,83204,42204,4216 551 100
08 nov. 2021209,01210,82208,19208,27208,275 857 700
05 nov. 2021211,24212,70211,06211,26211,264 815 100
04 nov. 2021208,12210,72207,86209,91209,915 800 000
03 nov. 2021203,41207,25203,22207,12207,126 408 200
02 nov. 2021203,08204,70202,43203,46203,466 779 400
01 nov. 2021202,63204,88201,42204,84204,845 617 100
29 oct. 2021198,34201,26197,79201,15201,154 254 200
28 oct. 2021199,66201,22199,10200,63200,634 500 500
27 oct. 2021198,47199,87197,94198,00198,004 915 500
26 oct. 2021198,39201,61196,78197,56197,567 515 700
25 oct. 2021194,43198,37193,65197,53197,535 538 400
22 oct. 2021193,32193,81191,90192,75192,753 688 300
21 oct. 2021190,32193,55190,31193,44193,443 565 100
20 oct. 2021190,78191,49190,31190,64190,644 803 400
19 oct. 2021191,77191,77190,58190,78190,782 904 400
18 oct. 2021188,61191,45188,57191,32191,323 933 500
15 oct. 2021187,32189,09187,04189,01189,014 358 700
14 oct. 2021185,30186,46185,10186,16186,163 757 300
13 oct. 2021183,89184,73182,78184,23184,235 416 000
12 oct. 2021183,00184,07182,50183,33183,335 140 900
11 oct. 2021182,56184,00181,88181,89181,893 318 500
08 oct. 2021183,54183,71182,46182,63182,633 699 800
07 oct. 2021182,22184,16182,03183,47183,473 768 900
06 oct. 2021178,97180,87178,24180,66180,665 136 300
05 oct. 2021179,99181,75179,57180,09180,095 484 300
04 oct. 2021181,35181,88178,76179,37179,379 247 000
01 oct. 2021180,36181,65178,50180,80180,807 759 800
30 sept. 2021182,52182,66179,45179,45179,458 244 800
29 sept. 2021182,93184,32182,05182,49182,496 096 100
28 sept. 2021184,79185,07181,33182,31182,317 470 900
27 sept. 2021184,16186,39184,09185,89185,894 744 000
24 sept. 2021183,03185,06182,81184,90184,904 016 500
23 sept. 2021183,14185,00183,14184,21184,214 137 500
22 sept. 2021181,03183,20180,62182,36182,366 183 700
21 sept. 2021180,72181,37179,34179,91179,916 251 800
20 sept. 2021180,35181,28177,38179,64179,648 096 000
20 sept. 20210.275 Dividende
17 sept. 2021184,54185,60183,69184,11183,837 462 500
16 sept. 2021183,54185,22183,20184,76184,486 085 700
15 sept. 2021182,32184,22180,98183,92183,655 147 300
14 sept. 2021183,70183,94181,98182,74182,474 230 900
13 sept. 2021183,72183,87181,55183,35183,085 767 300
10 sept. 2021185,01185,18182,82182,90182,634 812 900
09 sept. 2021184,41185,56183,96184,03183,764 357 400
08 sept. 2021184,01184,71182,76184,27183,993 692 800
07 sept. 2021183,60184,50183,52184,06183,794 375 300
03 sept. 2021183,15183,57182,36183,52183,253 444 800
02 sept. 2021184,13184,70183,35183,63183,363 357 500
01 sept. 2021184,28184,62183,51183,64183,374 099 200
31 août 2021183,38183,74182,62183,65183,384 777 900
30 août 2021182,36183,83182,25183,21182,943 683 300
27 août 2021180,60182,16180,30181,84181,573 982 400
26 août 2021181,26181,35179,83180,20179,933 697 100
25 août 2021181,18182,11180,84181,88181,613 633 300
24 août 2021180,67181,70180,35181,18180,912 895 800
23 août 2021178,57180,32178,39179,91179,643 445 100
20 août 2021176,21177,82176,05177,62177,353 309 200
19 août 2021175,54177,20174,87175,93175,675 667 300
18 août 2021176,38178,88176,17177,06176,804 999 100
17 août 2021178,44178,44174,95176,43176,175 532 600
16 août 2021180,50180,86178,81180,72180,453 328 800
13 août 2021182,20182,30181,19181,56181,292 468 200
12 août 2021181,88182,17180,62182,08181,812 614 700
11 août 2021181,87182,27181,20182,00181,732 750 300
10 août 2021180,96182,15180,56181,47181,202 600 500
09 août 2021181,05181,20180,32180,76180,492 780 300
06 août 2021182,50182,61180,81181,01180,742 911 100
05 août 2021181,07182,38180,93182,25181,982 700 600
04 août 2021181,90182,18180,52180,52180,253 956 500
03 août 2021181,69182,34180,09182,29182,024 222 900
02 août 2021181,90182,38180,76180,95180,683 651 500
30 juil. 2021180,43182,10180,09180,43180,164 663 500
29 juil. 2021182,99184,69182,87184,22183,943 653 700
28 juil. 2021182,55183,20181,30182,17181,902 986 900
27 juil. 2021184,51184,51180,80182,76182,493 679 900
26 juil. 2021183,37184,65182,90184,63184,353 447 500
23 juil. 2021182,27183,57181,84183,27183,003 504 300
22 juil. 2021180,72181,86179,81181,65181,384 030 800
21 juil. 2021179,88180,97179,83180,87180,604 092 700
20 juil. 2021176,49179,69175,62179,22178,954 919 000
19 juil. 2021175,14176,01173,77175,97175,718 044 200
16 juil. 2021180,77180,98177,87178,01177,744 212 100
*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...