Dati storici SPDR S&P Homebuilders - XHB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	98,75	103,73	97,33	100,81	2.314.565	-0,35	-0,35%
1 Mese	103,97	108,07	96,51	101,79	2.462.248	-5,57	-5,36%
3 Mesi	112,47	113,46	96,51	104,95	2.211.573	-14,07	-12,51%
6 Mesi	113,68	126,09	96,51	112,33	1.964.907	-15,28	-13,44%
1 Anno	103,86	126,09	96,51	109,46	2.128.049	-5,46	-5,26%
3 Anni	67,33	126,09	51,23	79,86	2.949.110	31,07	46,15%
5 Anni	35,30	126,09	23,95	73,30	2.833.464	63,10	178,75%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	98,75	-2,48	-2,45%	101,12	101,67	98,20	2.158.047
10 Mar 2025	101,23	-0,65	-0,64%	100,97	103,73	100,54	2.441.912
08 Mar 2025	101,88	0,40	0,39%	101,15	102,43	99,95	2.052.951
07 Mar 2025	101,48	0,84	0,83%	99,90	102,04	99,50	2.536.150
06 Mar 2025	100,64	2,45	2,50%	98,75	100,84	98,43	2.475.948
05 Mar 2025	98,19	-0,80	-0,81%	97,82	99,84	96,51	4.096.252
04 Mar 2025	98,99	-2,40	-2,37%	101,70	102,14	98,45	2.684.077
01 Mar 2025	101,39	0,67	0,67%	100,83	101,60	100,07	1.913.673
28 Feb 2025	100,72	-1,65	-1,61%	102,35	102,98	100,68	2.907.836
27 Feb 2025	102,37	-0,97	-0,94%	103,83	103,96	102,25	1.577.060
26 Feb 2025	103,34	2,76	2,74%	101,06	104,02	101,02	3.172.352
25 Feb 2025	100,58	-0,53	-0,52%	101,52	101,60	99,99	4.692.982
22 Feb 2025	101,11	-2,86	-2,75%	105,18	105,3899	100,52	2.400.253
21 Feb 2025	103,97	-0,14	-0,13%	103,63	104,22	103,07	1.586.741
20 Feb 2025	104,11	-1,37	-1,30%	103,80	104,44	102,935	2.317.439
19 Feb 2025	105,48	-1,22	-1,14%	106,28	106,28	104,7001	1.334.463
15 Feb 2025	106,70	0,71	0,67%	106,69	108,07	106,38	1.512.435
14 Feb 2025	105,99	1,10	1,05%	105,76	106,12	104,975	1.872.431
13 Feb 2025	104,89	-1,56	-1,47%	103,97	104,94	103,27	3.139.705