Dati storici SPDR S&P Homebuilders - XHB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	112,49	112,49	104,31	108,59	2.196.450	-5,67	-5,04%
1 Mese	104,83	113,46	101,49	108,24	2.220.536	1,99	1,90%
3 Mesi	118,66	126,09	101,49	111,50	1.839.264	-11,84	-9,98%
6 Mesi	105,28	126,09	101,49	114,76	1.829.665	1,54	1,46%
1 Anno	95,29	126,09	93,80	109,06	2.158.073	11,53	12,10%
3 Anni	72,76	126,09	51,23	78,73	3.031.586	34,06	46,81%
5 Anni	47,87	126,09	23,95	72,31	2.834.395	58,95	123,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Feb 2025	105,69	-2,71	-2,50%	106,06	106,75	104,31	2.652.063
01 Feb 2025	108,40	-2,53	-2,28%	110,48	110,61	108,29	2.071.905
31 Gen 2025	110,93	2,20	2,02%	109,72	111,86	109,01	1.729.922
30 Gen 2025	108,73	-1,87	-1,69%	110,45	110,97	108,315	2.693.819
29 Gen 2025	110,60	-1,85	-1,65%	112,49	112,49	110,47	1.834.540
28 Gen 2025	112,45	1,28	1,15%	110,45	113,46	110,45	2.642.297
25 Gen 2025	111,17	-0,36	-0,32%	111,98	111,99	110,82	1.209.315
24 Gen 2025	111,53	0,00	0,00%	111,53	111,53	111,53	0
23 Gen 2025	111,53	-0,01	-0,01%	111,36	111,70	110,87	1.192.062
22 Gen 2025	111,54	0,87	0,79%	112,10	113,1699	111,23	2.167.713
18 Gen 2025	110,67	0,46	0,42%	111,45	111,97	110,19	2.821.569
17 Gen 2025	110,21	0,83	0,76%	109,15	110,30	108,33	1.626.257
16 Gen 2025	109,38	2,44	2,28%	111,03	111,39	109,03	3.802.982
15 Gen 2025	106,94	3,06	2,95%	106,12	107,05	105,46	2.610.452
14 Gen 2025	103,88	1,50	1,47%	101,92	103,925	101,49	2.257.085
11 Gen 2025	102,38	-2,06	-1,97%	103,74	103,74	102,25	1.893.324
09 Gen 2025	104,44	1,18	1,14%	102,99	104,53	102,1156	2.605.958
08 Gen 2025	103,26	-1,42	-1,36%	104,83	105,03	102,90	1.937.848
07 Gen 2025	104,68	-0,09	-0,09%	105,42	106,77	104,41	2.078.175