Mercado abrirá em 6 h 10 min

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
95,59+0,62 (+0,65%)
No fechamento: 04:00PM EDT
95,82 +0,23 (+0,24%)
Pós-fechamento: 07:59PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202494,4796,2493,7295,5995,5915.120.600
19 de abr. de 202494,0295,6193,8894,9794,9717.712.400
18 de abr. de 202494,4594,7293,5193,8493,8412.777.800
17 de abr. de 202494,2095,1493,4694,1394,1313.710.500
16 de abr. de 202495,0595,4993,7394,4094,4018.248.800
15 de abr. de 202496,5997,0595,1195,2395,2324.345.400
12 de abr. de 202498,3498,9795,6796,1396,1323.280.000
11 de abr. de 202498,1098,1496,3497,7297,7219.602.300
10 de abr. de 202497,2298,1596,8097,7997,7919.599.800
09 de abr. de 202497,8898,1496,7897,4997,4917.666.600
08 de abr. de 202498,1398,4197,2997,4697,4617.017.300
05 de abr. de 202497,4498,4796,8598,0898,0815.587.500
04 de abr. de 202497,2597,6096,6697,0497,0418.470.600
03 de abr. de 202496,8097,2396,4897,1097,1014.574.400
02 de abr. de 202495,5296,5495,1096,4496,4419.335.600
01 de abr. de 202494,6995,3993,7695,1195,1121.449.500
28 de mar. de 202493,9594,5893,5094,4194,4117.307.600
27 de mar. de 202492,3493,4292,1893,4093,4016.980.000
26 de mar. de 202493,3593,5692,3692,5492,5417.686.900
25 de mar. de 202492,7293,8892,7093,2693,2617.537.200
22 de mar. de 202492,6492,8792,1792,4092,408.970.500
21 de mar. de 202492,2192,7991,9292,6092,6011.667.100
20 de mar. de 202491,6592,3891,5192,0592,0516.329.700
19 de mar. de 202491,1392,2591,0792,1892,1814.272.900
18 de mar. de 202491,1991,4690,4391,1491,1415.248.400
18 de mar. de 20240.734 Dividendo
15 de mar. de 202491,2292,2291,0191,5690,8318.874.600
14 de mar. de 202490,7291,3390,3791,2990,5617.973.000
13 de mar. de 202489,8790,8589,7290,3689,6421.362.600
12 de mar. de 202489,0789,3288,4788,9488,2311.890.300
11 de mar. de 202488,1989,1187,5389,0888,3712.491.900
08 de mar. de 202487,7488,1987,5288,1787,4614.119.700
07 de mar. de 202487,2488,3587,1787,8687,1612.284.600
06 de mar. de 202487,5888,0486,9387,1286,4214.004.400
05 de mar. de 202486,0887,4185,9786,8586,1516.087.100
04 de mar. de 202487,0987,3286,1386,2185,5216.599.000
01 de mar. de 202486,7687,5486,6187,1486,4416.227.500
29 de fev. de 202485,9086,4285,6686,1485,4513.667.700
28 de fev. de 202486,0086,6585,3885,7285,0313.339.800
27 de fev. de 202486,3486,7185,4585,8985,2013.158.700
26 de fev. de 202485,8686,8385,4386,2685,5711.688.200
23 de fev. de 202485,6986,2485,1485,9685,2714.476.200
22 de fev. de 202485,8386,8985,4286,5385,8417.603.400
21 de fev. de 202485,1586,4685,0986,3885,6914.378.300
20 de fev. de 202485,6685,7184,6884,7984,1114.497.800
16 de fev. de 202485,9786,2585,3285,5784,8813.478.200
15 de fev. de 202483,2885,8683,2185,6284,9321.682.200
14 de fev. de 202483,9984,2582,8683,3082,6320.447.300
13 de fev. de 202484,3184,6082,8483,3882,7120.578.400
12 de fev. de 202483,6084,4783,6084,2383,5512.946.900
09 de fev. de 202484,7785,1383,2283,3182,6419.036.700
08 de fev. de 202483,7084,9283,6884,6183,9318.100.500
07 de fev. de 202483,8284,1883,0783,7583,0813.460.200
06 de fev. de 202483,7284,4083,2383,5882,9114.028.100
05 de fev. de 202483,0183,8182,4183,3182,6415.796.800
02 de fev. de 202484,1084,1882,8283,5282,8519.034.400
01 de fev. de 202483,9184,3082,6383,4082,7325.550.700
31 de jan. de 202485,0085,1683,3783,4182,7419.290.400
30 de jan. de 202483,3085,0282,9885,0084,3217.670.600
29 de jan. de 202484,1284,2583,2584,1383,4614.840.300
26 de jan. de 202483,5484,2882,9384,2583,5718.234.800
25 de jan. de 202482,3783,6681,8883,6382,9618.804.700
24 de jan. de 202481,0681,8380,6881,7981,1316.920.500
23 de jan. de 202480,3481,2980,2280,6479,9912.354.600
22 de jan. de 202480,0080,6579,4880,4779,8215.068.400
19 de jan. de 202479,8780,1879,5980,1779,5319.965.700
18 de jan. de 202480,0680,1378,9879,9179,2717.852.800
17 de jan. de 202479,8880,8479,7080,0479,4019.642.100
16 de jan. de 202482,5082,6180,6680,7180,0618.015.600
12 de jan. de 202483,0283,3582,1882,6882,0219.375.800
11 de jan. de 202481,9982,2081,4381,7681,1019.294.300
10 de jan. de 202482,5282,5581,2281,5580,9016.579.900
09 de jan. de 202483,8183,9082,1882,3681,7016.875.200
08 de jan. de 202483,2483,8082,1083,7083,0323.609.300
05 de jan. de 202485,4285,4684,2984,6884,0017.010.500
04 de jan. de 202486,7487,1184,5684,6183,9321.024.500
03 de jan. de 202484,8786,4384,4486,1285,4318.968.000
02 de jan. de 202484,4385,5284,3184,7484,0619.650.900
29 de dez. de 202384,3284,4083,5983,8483,1712.170.700
28 de dez. de 202384,8985,2284,0084,0383,3613.099.000
27 de dez. de 202385,7186,0085,0285,3384,6510.119.100
26 de dez. de 202385,7086,1785,4485,7185,0212.991.700
22 de dez. de 202385,3485,7284,8584,9884,3012.518.900
21 de dez. de 202384,5784,8683,9484,7384,0513.031.400
20 de dez. de 202385,4985,9984,3084,4083,7219.909.100
19 de dez. de 202384,3485,2884,1585,1984,5118.431.200
18 de dez. de 202384,9885,4184,1084,1883,5121.223.600
18 de dez. de 20230.802 Dividendo
15 de dez. de 202383,9984,4683,6084,3082,8323.181.400
14 de dez. de 202383,1684,8683,1684,7583,2730.358.700
13 de dez. de 202381,2582,3680,8782,3380,8923.222.800
12 de dez. de 202381,5781,6680,7481,2079,7822.693.300
11 de dez. de 202382,3082,6081,9282,3380,8914.672.100
08 de dez. de 202381,8982,4881,7282,2380,7917.057.900
07 de dez. de 202382,2982,7081,0681,3579,9320.454.400
06 de dez. de 202382,6183,1981,5981,9180,4831.153.300
05 de dez. de 202384,5884,7483,1083,1581,7018.873.600
04 de dez. de 202384,4085,1684,0184,6383,1518.535.100
01 de dez. de 202384,4886,0384,1085,0283,5421.521.600
30 de nov. de 202384,7485,7983,5784,5883,1029.182.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...