The Health Care Select Sector SPDR® Fund

XLV
🏛️ Mexique →
2,491.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 2,635.00 2,635.00 2,635.00 2,635.00 0.0M
2022-12-29 2,634.57 2,667.00 2,616.63 2,649.00 0.0M
2022-12-28 2,700.78 2,700.78 2,622.99 2,622.99 0.0M
2022-12-27 2,632.82 2,650.00 2,632.82 2,649.42 0.0M
2022-12-22 2,653.00 2,653.00 2,630.00 2,638.64 0.0M
2022-12-21 2,680.00 2,688.20 2,670.00 2,670.00 0.0M
2022-12-20 2,645.43 2,668.50 2,645.43 2,665.40 0.0M
2022-12-19 2,667.85 2,667.85 2,655.00 2,655.00 0.0M
2022-12-16 2,698.00 2,698.00 2,683.00 2,683.00 0.0M
2022-12-15 2,743.57 2,743.57 2,705.00 2,705.00 0.0M
2022-12-14 2,749.97 2,779.00 2,730.62 2,751.75 0.0M
2022-12-13 2,780.00 2,800.00 2,734.00 2,734.00 0.1M
2022-12-09 2,756.27 2,763.40 2,749.84 2,749.84 0.1M
2022-12-08 2,743.40 2,748.08 2,693.80 2,739.50 0.0M
2022-12-07 2,712.50 2,737.74 2,712.50 2,725.00 0.0M
2022-12-06 2,725.83 2,725.83 2,687.51 2,713.63 0.0M
2022-12-05 2,742.00 2,742.00 2,734.00 2,734.00 0.0M
2022-12-02 2,682.63 2,701.00 2,682.63 2,701.00 0.0M
2022-12-01 2,664.00 2,673.23 2,632.30 2,673.23 0.5M
2022-11-30 2,646.00 2,658.00 2,646.00 2,658.00 0.0M
2022-11-29 2,600.34 2,608.39 2,600.34 2,608.39 0.0M
2022-11-28 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2022-11-25 2,644.59 2,682.62 2,644.59 2,647.00 0.0M
2022-11-23 2,630.00 2,638.00 2,630.00 2,634.00 0.0M
2022-11-22 2,637.00 2,637.00 2,635.00 2,635.00 0.0M
2022-11-18 2,575.01 2,619.50 2,575.01 2,616.65 0.0M
2022-11-17 2,570.17 2,585.00 2,565.05 2,585.00 0.0M
2022-11-16 2,580.00 2,587.00 2,566.00 2,566.00 0.0M
2022-11-15 2,572.10 2,572.10 2,572.10 2,572.10 0.0M
2022-11-14 2,600.74 2,606.00 2,590.00 2,590.00 0.0M
2022-11-11 2,574.00 2,589.00 2,574.00 2,589.00 0.0M
2022-11-10 2,550.10 2,605.00 2,550.10 2,605.00 0.0M
2022-11-09 2,602.00 2,611.00 2,602.00 2,605.00 0.0M
2022-11-08 2,556.02 2,600.00 2,556.02 2,600.00 0.0M
2022-11-07 2,575.18 2,575.18 2,575.18 2,575.18 0.0M
2022-11-04 2,550.00 2,550.00 2,522.50 2,535.50 0.0M
2022-11-03 2,558.45 2,567.03 2,558.45 2,567.03 0.0M
2022-10-31 2,622.00 2,640.43 2,600.00 2,600.00 0.0M
2022-10-28 2,617.94 2,630.00 2,617.94 2,625.00 0.0M
2022-10-27 2,615.00 2,615.00 2,565.30 2,565.30 0.0M
2022-10-26 2,610.00 2,627.20 2,610.00 2,619.00 0.0M
2022-10-25 2,537.61 2,537.61 2,537.61 2,537.61 0.0M
2022-10-24 2,565.00 2,574.60 2,565.00 2,574.60 0.0M
2022-10-21 2,496.80 2,515.00 2,493.80 2,515.00 0.0M
2022-10-20 2,511.00 2,511.00 2,452.30 2,480.00 0.0M
2022-10-19 2,507.70 2,507.70 2,507.70 2,507.70 0.0M
2022-10-18 2,530.00 2,536.50 2,527.00 2,532.75 0.0M
2022-10-14 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2022-10-13 2,470.00 2,500.00 2,465.01 2,500.00 0.0M
2022-10-12 2,458.00 2,458.00 2,445.54 2,448.20 0.0M
2022-10-11 2,438.00 2,461.00 2,438.00 2,461.00 0.0M
2022-10-10 2,443.67 2,443.67 2,440.00 2,440.00 0.0M
2022-10-07 2,444.21 2,476.25 2,444.21 2,454.20 0.0M
2022-10-06 2,545.01 2,545.01 2,468.50 2,521.00 0.0M
2022-10-05 2,516.00 2,545.00 2,516.00 2,545.00 0.0M
2022-10-04 2,516.00 2,516.00 2,510.00 2,516.00 0.0M
2022-10-03 2,462.46 2,485.00 2,462.46 2,485.00 0.0M
2022-09-30 2,476.50 2,480.50 2,465.00 2,465.00 0.0M
2022-09-29 2,474.06 2,476.52 2,427.91 2,465.21 0.0M
2022-09-28 2,488.00 2,510.00 2,488.00 2,495.50 0.0M
2022-09-27 2,472.00 2,472.00 2,471.70 2,471.70 0.0M
2022-09-26 2,483.67 2,483.67 2,483.67 2,483.67 0.1M
2022-09-23 2,466.39 2,466.39 2,466.39 2,466.39 0.0M
2022-09-22 2,466.29 2,471.00 2,415.72 2,471.00 0.1M
2022-09-21 2,508.46 2,508.70 2,490.00 2,490.00 0.1M
2022-09-20 2,493.00 2,503.00 2,493.00 2,503.00 0.0M
2022-09-19 2,504.00 2,549.90 2,504.00 2,504.00 0.0M
2022-09-15 2,563.00 2,577.47 2,542.10 2,577.47 0.0M
2022-09-14 2,560.00 2,560.00 2,530.23 2,530.23 0.0M
2022-09-13 2,575.00 2,576.00 2,570.00 2,570.00 0.0M
2022-09-12 2,615.00 2,615.00 2,601.00 2,601.00 0.0M
2022-09-09 2,600.00 2,603.32 2,599.70 2,603.32 0.0M
2022-09-08 2,550.00 2,579.00 2,550.00 2,565.53 0.0M
2022-09-07 2,530.77 2,537.50 2,525.19 2,525.19 0.0M
2022-09-06 2,536.00 2,537.00 2,520.00 2,520.00 0.0M
2022-09-02 2,544.31 2,549.99 2,544.31 2,549.99 0.0M
2022-09-01 2,531.08 2,544.00 2,531.08 2,542.02 0.0M
2022-08-31 2,527.00 2,527.00 2,515.00 2,515.00 0.0M
2022-08-29 2,525.57 2,540.00 2,525.57 2,534.00 0.0M
2022-08-26 2,574.00 2,575.00 2,560.00 2,560.00 0.0M
2022-08-25 2,584.00 2,590.35 2,584.00 2,590.35 0.0M
2022-08-24 2,583.11 2,585.80 2,570.00 2,585.80 0.0M
2022-08-23 2,605.00 2,605.00 2,588.97 2,591.05 0.0M
2022-08-22 2,661.00 2,661.00 2,644.00 2,644.00 0.0M
2022-08-19 2,681.00 2,695.50 2,677.00 2,677.00 0.0M
2022-08-18 2,654.07 2,662.00 2,650.03 2,650.03 0.0M
2022-08-17 2,662.27 2,662.27 2,655.00 2,655.00 0.0M
2022-08-16 2,669.59 2,669.59 2,664.95 2,667.70 0.0M
2022-08-15 2,632.00 2,672.00 2,632.00 2,669.59 0.0M
2022-08-12 2,632.90 2,632.90 2,632.90 2,632.90 0.0M
2022-08-11 2,650.00 2,650.78 2,619.92 2,632.90 0.0M
2022-08-10 2,643.44 2,649.80 2,643.44 2,649.80 0.0M
2022-08-08 2,644.52 2,665.00 2,644.52 2,663.00 0.0M
2022-08-05 2,668.96 2,678.25 2,665.01 2,678.25 0.0M
2022-08-04 2,679.00 2,679.00 2,674.00 2,678.95 0.0M
2022-08-03 2,768.59 2,768.59 2,710.50 2,746.79 0.0M
2022-08-02 2,710.00 2,781.99 2,710.00 2,727.00 0.0M
2022-08-01 2,695.00 2,695.00 2,665.07 2,678.00 0.1M
2022-07-29 2,669.00 2,700.00 2,669.00 2,700.00 0.0M
2022-07-28 2,655.00 2,720.00 2,655.00 2,702.45 0.0M
2022-07-27 2,677.40 2,687.80 2,677.40 2,687.80 0.0M
2022-07-26 2,687.00 2,687.00 2,687.00 2,687.00 0.0M
2022-07-25 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2022-07-22 2,670.88 2,670.88 2,650.00 2,662.50 0.0M
2022-07-21 2,659.20 2,682.00 2,650.01 2,682.00 0.0M
2022-07-20 2,646.20 2,653.20 2,640.00 2,640.00 0.0M
2022-07-19 2,638.12 2,646.20 2,638.12 2,646.20 0.0M
2022-07-18 2,628.00 2,628.00 2,628.00 2,628.00 0.0M
2022-07-15 2,675.00 2,675.00 2,675.00 2,675.00 0.0M
2022-07-14 2,637.60 2,637.60 2,595.40 2,637.00 0.0M
2022-07-13 2,652.00 2,659.50 2,652.00 2,654.00 0.0M
2022-07-12 2,690.00 2,690.00 2,690.00 2,690.00 0.0M
2022-07-11 2,710.72 2,711.00 2,710.72 2,711.00 0.0M
2022-07-08 2,690.00 2,692.98 2,685.00 2,692.98 0.0M
2022-07-07 2,623.10 2,636.00 2,623.10 2,636.00 0.0M
2022-07-06 2,679.84 2,691.20 2,675.00 2,691.20 0.0M
2022-07-05 2,617.90 2,638.40 2,616.00 2,638.40 0.0M
2022-07-01 2,615.80 2,615.80 2,615.80 2,615.80 0.0M
2022-06-30 2,573.51 2,585.00 2,573.51 2,577.22 0.0M
2022-06-29 2,590.00 2,600.00 2,590.00 2,598.61 0.0M
2022-06-28 2,563.10 2,568.10 2,561.00 2,568.10 0.0M
2022-06-24 2,550.70 2,556.12 2,550.00 2,556.12 0.0M
2022-06-23 2,530.00 2,532.15 2,449.10 2,532.15 0.0M
2022-06-22 2,500.00 2,506.00 2,500.00 2,500.00 0.0M
2022-06-21 2,455.00 2,479.90 2,455.00 2,479.90 0.0M
2022-06-17 2,465.00 2,465.00 2,444.60 2,444.60 0.0M
2022-06-16 2,455.00 2,465.00 2,403.50 2,437.60 0.0M
2022-06-15 2,470.01 2,500.00 2,468.00 2,468.00 0.0M
2022-06-14 2,486.00 2,486.00 2,486.00 2,486.00 0.0M
2022-06-13 2,599.99 2,599.99 2,481.01 2,498.00 0.0M
2022-06-10 2,503.00 2,534.91 2,472.31 2,520.50 0.0M
2022-06-09 2,540.00 2,547.00 2,500.01 2,500.01 0.0M
2022-06-08 2,572.00 2,575.42 2,551.80 2,551.80 0.0M
2022-06-07 2,528.00 2,528.00 2,528.00 2,528.00 0.0M
2022-06-06 2,544.00 2,544.00 2,544.00 2,544.00 0.0M
2022-06-03 2,545.00 2,551.70 2,544.80 2,544.80 0.0M
2022-06-02 2,514.00 2,557.95 2,501.10 2,557.95 0.0M
2022-06-01 2,573.00 2,575.60 2,563.77 2,573.75 0.0M
2022-05-31 2,612.00 2,612.00 2,604.00 2,604.00 0.0M
2022-05-27 2,613.50 2,614.00 2,613.50 2,614.00 0.0M
2022-05-26 2,605.85 2,605.85 2,558.50 2,558.50 0.0M
2022-05-25 2,612.00 2,613.00 2,558.50 2,596.00 0.0M
2022-05-24 2,585.00 2,596.00 2,558.41 2,558.41 0.0M
2022-05-23 2,590.00 2,615.00 2,590.00 2,615.00 0.0M
2022-05-20 2,562.00 2,590.79 2,536.00 2,590.79 0.0M
2022-05-19 2,500.00 2,563.00 2,500.00 2,563.00 0.0M
2022-05-18 2,600.00 2,605.00 2,575.92 2,575.92 0.0M
2022-05-17 2,612.19 2,612.19 2,612.19 2,612.19 0.0M
2022-05-16 2,585.00 2,606.00 2,585.00 2,605.00 0.0M
2022-05-13 2,585.20 2,591.00 2,585.00 2,585.00 0.0M
2022-05-12 2,559.84 2,559.84 2,521.60 2,557.18 0.0M
2022-05-11 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2022-05-10 2,591.00 2,591.00 2,578.00 2,578.00 0.0M
2022-05-09 2,582.64 2,590.00 2,581.00 2,590.00 0.0M
2022-05-06 2,593.00 2,600.00 2,553.11 2,588.00 0.0M
2022-05-05 2,648.40 2,648.40 2,625.00 2,632.70 0.0M
2022-05-04 2,610.00 2,625.00 2,610.00 2,625.00 0.0M
2022-05-03 2,649.17 2,659.00 2,632.00 2,636.00 0.0M
2022-05-02 2,645.00 2,645.00 2,621.00 2,644.46 0.0M
2022-04-29 2,678.10 2,678.10 2,678.10 2,678.10 0.0M
2022-04-28 2,715.00 2,740.00 2,684.10 2,729.50 0.0M
2022-04-27 2,698.50 2,710.00 2,690.00 2,710.00 0.0M
2022-04-26 2,717.00 2,717.00 2,702.00 2,709.00 0.0M
2022-04-25 2,697.78 2,743.10 2,680.75 2,710.44 0.0M
2022-04-22 2,738.06 2,738.06 2,715.27 2,715.27 0.0M
2022-04-21 2,830.17 2,835.00 2,750.10 2,750.10 0.0M
2022-04-20 2,730.61 2,815.00 2,730.61 2,800.00 0.0M
2022-04-19 2,747.00 2,780.00 2,734.21 2,780.00 0.0M
2022-04-18 2,751.00 2,752.00 2,729.55 2,729.55 0.0M
2022-04-13 2,750.30 2,754.23 2,671.10 2,754.23 0.0M
2022-04-12 2,762.00 2,765.50 2,760.00 2,762.49 0.0M
2022-04-11 2,825.00 2,839.57 2,788.00 2,788.64 0.0M
2022-04-08 2,875.00 2,877.00 2,870.00 2,872.00 0.0M
2022-04-07 2,845.31 2,855.59 2,844.21 2,855.59 0.0M
2022-04-06 2,789.93 2,793.04 2,789.93 2,793.04 0.0M
2022-04-05 2,743.00 2,751.79 2,743.00 2,737.68 0.0M
2022-04-04 2,708.70 2,749.90 2,708.00 2,716.00 0.0M
2022-04-01 2,734.34 2,742.00 2,734.34 2,738.05 0.0M
2022-03-31 2,764.00 2,772.00 2,706.10 2,772.00 0.0M
2022-03-30 2,751.80 2,756.00 2,743.37 2,743.37 0.0M
2022-03-29 2,752.00 2,761.00 2,740.00 2,755.10 0.0M
2022-03-28 2,741.38 2,752.50 2,741.38 2,750.00 0.0M
2022-03-25 2,709.00 2,726.00 2,709.00 2,726.00 0.0M
2022-03-24 2,723.00 2,723.00 2,670.10 2,670.10 0.0M
2022-03-23 2,734.00 2,734.00 2,712.00 2,716.00 0.0M
2022-03-22 2,767.64 2,767.64 2,708.41 2,708.41 0.0M
2022-03-18 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2022-03-17 2,781.58 2,781.58 2,771.36 2,777.87 0.0M
2022-03-16 2,750.01 2,750.01 2,750.00 2,750.00 0.0M
2022-03-15 2,746.15 2,757.00 2,712.51 2,757.00 0.0M
2022-03-14 2,678.41 2,718.00 2,678.41 2,715.25 0.0M
2022-03-11 2,729.96 2,735.00 2,700.00 2,700.00 0.0M
2022-03-10 2,712.00 2,724.00 2,712.00 2,724.00 0.0M
2022-03-09 2,703.95 2,726.00 2,669.11 2,726.00 0.0M
2022-03-08 2,742.00 2,742.00 2,742.00 2,742.00 0.0M
2022-03-04 2,743.58 2,769.04 2,723.50 2,769.04 0.0M
2022-03-03 2,725.00 2,725.00 2,720.00 2,721.00 0.0M
2022-03-02 2,711.26 2,720.10 2,703.54 2,718.00 0.0M
2022-02-28 2,650.01 2,650.01 2,643.33 2,643.33 0.0M
2022-02-25 2,680.00 2,699.99 2,662.56 2,666.00 0.0M
2022-02-24 2,595.00 2,595.00 2,592.00 2,592.00 0.0M
2022-02-23 2,586.00 2,595.00 2,586.00 2,595.00 0.0M
2022-02-22 2,679.00 2,679.00 2,571.50 2,588.70 0.0M
2022-02-21 2,686.00 2,686.00 2,686.00 2,686.00 0.0M
2022-02-18 2,600.00 2,602.30 2,582.60 2,602.30 0.0M
2022-02-17 2,630.05 2,630.05 2,616.33 2,617.83 0.0M
2022-02-16 2,636.00 2,644.40 2,632.96 2,644.40 0.0M
2022-02-15 2,644.55 2,660.00 2,644.55 2,650.00 0.0M
2022-02-14 2,632.00 2,636.03 2,621.37 2,623.90 0.0M
2022-02-11 2,686.00 2,686.00 2,671.50 2,677.00 0.0M
2022-02-10 2,729.99 2,737.03 2,707.81 2,711.52 0.0M
2022-02-09 2,752.20 2,752.20 2,748.80 2,748.80 0.0M
2022-02-08 2,725.00 2,739.92 2,725.00 2,739.92 0.0M
2022-02-04 2,749.99 2,750.50 2,725.00 2,743.50 0.0M
2022-02-03 2,730.00 2,745.73 2,730.00 2,745.73 0.0M
2022-02-02 2,729.89 2,777.99 2,680.01 2,777.99 0.0M
2022-02-01 2,699.90 2,729.89 2,690.00 2,729.89 0.0M
2022-01-31 2,700.00 2,704.20 2,697.00 2,697.00 0.0M
2022-01-28 2,687.32 2,694.20 2,684.00 2,693.45 0.0M
2022-01-26 2,685.00 2,685.00 2,630.00 2,630.00 0.1M
2022-01-25 2,641.88 2,663.50 2,635.32 2,648.20 0.0M
2022-01-24 2,610.00 2,619.00 2,580.01 2,596.00 0.0M
2022-01-21 2,682.00 2,682.00 2,651.00 2,651.00 0.0M
2022-01-20 2,698.00 2,722.00 2,698.00 2,710.00 0.0M
2022-01-19 2,650.00 2,725.00 2,650.00 2,701.00 0.0M
2022-01-18 2,691.00 2,710.00 2,691.00 2,701.00 0.0M
2022-01-14 2,715.00 2,717.79 2,704.00 2,717.79 0.0M
2022-01-13 2,769.01 2,769.01 2,742.90 2,742.90 0.0M
2022-01-12 2,773.00 2,800.00 2,769.00 2,769.01 0.0M
2022-01-11 2,767.00 2,791.23 2,760.01 2,787.65 0.0M
2022-01-10 2,740.50 2,770.00 2,740.50 2,770.00 0.0M
2022-01-07 2,751.08 2,760.00 2,739.00 2,739.00 0.0M
2022-01-06 2,775.00 2,788.55 2,775.00 2,775.00 0.0M
2022-01-05 2,818.00 2,830.50 2,818.00 2,818.00 0.0M
2022-01-04 2,818.21 2,843.00 2,818.21 2,831.06 0.0M
2022-01-03 2,898.00 2,898.10 2,898.00 2,898.00 0.0M