Dati storici SPDR Series - XITK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	174,13	177,04	163,7633	172,37	5.927	-8,73	-5,01%
1 Mese	192,23	196,60	163,7633	186,26	8.334	-26,83	-13,96%
3 Mesi	184,002	196,60	163,7633	184,09	5.839	-18,60	-10,11%
6 Mesi	141,50	196,60	140,77	179,75	3.715	23,90	16,89%
1 Anno	150,18	196,60	129,4749	162,82	3.381	15,22	10,13%
3 Anni	145,63	196,60	90,055	131,91	5.493	19,77	13,58%
5 Anni	101,40	265,41	81,50	167,28	10.535	64,00	63,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	165,40	-2,41	-1,43%	167,30	167,30	163,7633	2.162
07 Mar 2025	167,807	-6,21	-3,57%	170,86	172,36	167,807	1.608
06 Mar 2025	174,0169	2,83	1,65%	171,71	174,0169	171,03	4.627
05 Mar 2025	171,1868	0,74	0,43%	170,00	172,86	167,52	16.061
04 Mar 2025	170,4484	-5,98	-3,39%	177,04	177,04	170,4484	1.841
01 Mar 2025	176,4321	0,64	0,37%	174,13	176,4321	171,98	5.498
28 Feb 2025	175,7899	-4,94	-2,73%	181,97	181,97	175,7899	5.231
27 Feb 2025	180,7298	1,73	0,97%	181,50	183,87	180,71	3.370
26 Feb 2025	179,0022	-2,43	-1,34%	180,70	180,70	176,45	7.789
25 Feb 2025	181,43	-2,89	-1,57%	184,97	184,97	179,5263	12.338
22 Feb 2025	184,3237	-5,83	-3,06%	191,46	191,46	184,24	3.983
21 Feb 2025	190,15	-2,36	-1,22%	193,10	193,10	187,84	14.684
20 Feb 2025	192,5063	-3,04	-1,55%	196,60	196,60	192,475	5.283
19 Feb 2025	195,5428	1,36	0,70%	195,66	195,66	194,00	8.179
15 Feb 2025	194,18	0,93	0,48%	194,82	194,88	192,9587	15.106
14 Feb 2025	193,2507	2,99	1,57%	191,76	193,2507	190,40	24.539
13 Feb 2025	190,2634	0,31	0,16%	187,61	190,95	187,61	1.620
12 Feb 2025	189,9507	-3,16	-1,63%	191,50	191,50	189,9507	648
11 Feb 2025	193,1078	2,69	1,42%	193,49	193,49	192,73	12.887