La bourse est fermée

SPDR S&P Semiconductor ETF (XSD)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
238,61+0,15 (+0,06 %)
À la clôture : 04:00PM EDT
238,60 -0,01 (-0,00 %)
Échanges après Bourse : 06:13PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024239,52240,22236,61238,61238,6112 500
16 mai 2024239,57240,69238,46238,46238,4618 500
15 mai 2024237,86239,63235,04239,63239,6355 000
14 mai 2024231,67235,00231,67234,79234,7934 000
13 mai 2024230,83232,75230,06230,73230,7333 700
10 mai 2024231,86231,90228,35229,52229,5249 300
09 mai 2024229,56231,78228,62230,88230,8817 200
08 mai 2024228,62230,31227,46230,11230,1126 600
07 mai 2024230,40232,21229,21229,21229,2123 800
06 mai 2024228,34230,00227,75230,00230,0020 900
03 mai 2024226,54228,42225,04226,11226,1124 500
02 mai 2024219,87221,91215,02221,13221,1322 300
01 mai 2024220,83225,19216,84217,32217,32106 500
30 avr. 2024226,79229,54224,50224,50224,5017 600
29 avr. 2024225,46229,03224,22228,64228,6425 900
26 avr. 2024220,40225,72220,40224,69224,6956 700
25 avr. 2024214,50221,62214,50220,63220,6329 100
24 avr. 2024215,52218,04213,62215,54215,5465 900
23 avr. 2024207,43212,24207,43210,70210,7027 800
22 avr. 2024205,09208,03203,02206,62206,6225 700
19 avr. 2024208,58209,31202,56203,59203,5961 000
18 avr. 2024213,58214,29210,00210,17210,1733 900
17 avr. 2024219,95220,73214,32214,44214,4438 500
16 avr. 2024218,37220,06216,55219,22219,2247 700
15 avr. 2024225,59225,59217,90218,68218,6830 600
12 avr. 2024227,27228,04222,43223,16223,1628 900
11 avr. 2024228,10231,40225,57231,40231,4027 500
10 avr. 2024228,74229,41225,03226,10226,1034 200
09 avr. 2024233,02235,38232,52235,38235,3821 500
08 avr. 2024229,79232,88229,46230,36230,3635 800
05 avr. 2024227,08229,44225,71228,39228,3915 100
04 avr. 2024234,11236,13226,55227,21227,2121 900
03 avr. 2024226,21231,10226,00230,82230,8259 500
02 avr. 2024229,95229,95227,68228,70228,7026 300
01 avr. 2024233,04237,51233,04233,86233,8636 800
28 mars 2024231,47234,13231,13232,10232,1018 600
27 mars 2024228,06231,30225,71231,27231,2732 300
26 mars 2024228,50229,07225,02225,17225,1730 000
25 mars 2024223,93227,74223,75226,20226,2033 800
22 mars 2024227,56228,27225,11226,58226,5837 600
21 mars 2024229,38232,08228,17228,17228,1755 700
20 mars 2024218,19223,76216,98223,20223,2043 700
19 mars 2024217,97219,22214,89218,10218,1044 400
18 mars 2024222,60223,00219,25219,52219,5238 600
18 mars 20240.079 Dividende
15 mars 2024219,00221,76218,25219,83219,7524 600
14 mars 2024227,17227,63219,67221,55221,4731 300
13 mars 2024230,75231,95226,73226,99226,9149 300
12 mars 2024232,97233,64229,40233,45233,3754 400
11 mars 2024230,49232,51229,70231,52231,4450 400
08 mars 2024240,55241,72233,03233,03232,9564 200
07 mars 2024234,62241,27234,00240,14240,0558 700
06 mars 2024230,05235,22229,38231,98231,9078 100
05 mars 2024228,69229,39224,70226,33226,2535 400
04 mars 2024234,20234,20231,34231,79231,7156 400
01 mars 2024226,02233,59225,82232,05231,97158 100
29 févr. 2024221,67224,01219,87223,63223,5541 300
28 févr. 2024218,92219,59217,28218,50218,4234 400
27 févr. 2024222,17223,00219,91220,04219,9633 600
26 févr. 2024219,63222,05219,42220,73220,6559 100
23 févr. 2024221,75221,76217,10218,16218,0850 300
22 févr. 2024223,33223,33221,00221,79221,7152 100
21 févr. 2024214,40216,93213,75216,93216,8580 500
20 févr. 2024217,07217,70214,62217,39217,3130 500
16 févr. 2024223,05223,50219,20219,74219,6635 000
15 févr. 2024225,37225,82223,09223,45223,3739 000
14 févr. 2024220,87223,70220,73223,62223,5434 900
13 févr. 2024218,02221,91216,23218,28218,2058 900
12 févr. 2024226,09229,44225,68226,52226,4445 900
09 févr. 2024222,15226,09222,06225,78225,7053 900
08 févr. 2024215,34222,00215,34220,46220,3848 700
07 févr. 2024212,78215,06210,73214,35214,2787 400
06 févr. 2024212,38212,90208,57210,50210,4259 000
05 févr. 2024211,17213,71209,16212,35212,2765 300
02 févr. 2024209,32211,09208,34210,68210,6072 400
01 févr. 2024210,80211,33207,75210,48210,4070 200
31 janv. 2024212,34216,04210,56210,62210,5448 800
30 janv. 2024219,33219,37214,44214,88214,8063 800
29 janv. 2024217,33220,38214,99220,29220,21122 200
26 janv. 2024219,68220,56216,46216,67216,5953 500
25 janv. 2024228,69228,69222,00222,68222,6061 700
24 janv. 2024228,59228,59224,36224,99224,9143 600
23 janv. 2024225,98227,45225,00226,80226,7231 800
22 janv. 2024223,19225,60222,54224,68224,6036 000
19 janv. 2024216,98221,21215,55220,95220,87119 600
18 janv. 2024212,57214,32210,84214,29214,2149 900
17 janv. 2024208,12208,86204,82207,92207,8554 100
16 janv. 2024209,42212,22207,38210,35210,2744 200
12 janv. 2024212,95214,43209,62210,12210,0424 500
11 janv. 2024213,09214,66209,05212,03211,9529 900
10 janv. 2024214,76215,25209,81213,17213,0992 000
09 janv. 2024212,40216,54211,70214,62214,5451 300
08 janv. 2024209,15215,54209,15214,99214,9177 100
05 janv. 2024207,72210,87207,26208,40208,3348 600
04 janv. 2024207,09210,00206,07207,87207,8048 100
03 janv. 2024214,15214,43210,91211,53211,4539 800
02 janv. 2024221,94221,94216,44218,17218,0962 300
29 déc. 2023228,21228,27224,63224,79224,7122 300
28 déc. 2023229,17229,71227,84228,27228,1942 000
27 déc. 2023230,12230,12227,68229,06228,9825 600
*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...