Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

SPDR Galaxy Transformative Tech Accelerators ETF

TEKX
25,7153
-1,05 (-3,93%)
27 Feb 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Indici NASDAQ
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
26 Feb 2025 26,7664 0,52 1,96% 26,2904 27,3135 26,2862 0
25 Feb 2025 26,2511 -1,60 -5,75% 27,8437 27,8445 25,5434 0
24 Feb 2025 27,8527 -1,35 -4,61% 29,1777 29,3465 27,4871 0
21 Feb 2025 29,1983 -1,96 -6,30% 31,1638 31,651 29,1842 0
20 Feb 2025 31,1606 -0,09 -0,28% 31,2941 31,4647 30,5948 0
19 Feb 2025 31,2488 -0,06 -0,19% 31,2985 31,842 31,1316 0
18 Feb 2025 31,3085 0,04 0,12% 31,289 31,6661 31,1614 0
14 Feb 2025 31,2695 0,10 0,33% 31,1779 31,4769 31,0371 0
13 Feb 2025 31,1659 0,98 3,24% 30,2154 31,1889 30,0024 0
12 Feb 2025 30,1886 -0,11 -0,38% 30,2824 30,4818 29,5286 0
11 Feb 2025 30,3023 -0,81 -2,60% 31,1188 31,1414 30,2566 0
10 Feb 2025 31,1109 0,42 1,36% 30,7024 31,313 30,6993 0
07 Feb 2025 30,6936 0,06 0,19% 30,6099 31,6926 30,4755 0
06 Feb 2025 30,6342 0,16 0,52% 30,4882 31,4743 30,2242 0
05 Feb 2025 30,4769 -0,01 -0,03% 30,4716 30,9371 30,3943 0
04 Feb 2025 30,4859 0,13 0,43% 30,369 30,7131 30,0648 0
03 Feb 2025 30,3558 -0,12 -0,41% 30,4464 30,7198 28,9156 0
31 Gen 2025 30,4801 0,51 1,69% 30,0017 31,6611 30,0003 0
30 Gen 2025 29,973 1,07 3,69% 28,9087 30,2126 28,9066 0
29 Gen 2025 28,9056 0,52 1,83% 28,4189 29,198 28,3607 0
28 Gen 2025 28,3849 -0,11 -0,40% 28,4857 28,9815 27,6854 0
27 Gen 2025 28,4983 -4,63 -13,98% 33,0612 33,0612 27,6853 0
24 Gen 2025 33,1301 0,24 0,74% 32,8872 34,0861 32,886 0
23 Gen 2025 32,8884 0,06 0,18% 32,8283 33,7794 32,3437 0
22 Gen 2025 32,8279 0,40 1,24% 32,4508 33,3118 32,3283 0
21 Gen 2025 32,4267 0,21 0,64% 32,2385 33,0463 31,4338 0
17 Gen 2025 32,2214 0,57 1,80% 31,6604 32,8734 31,6599 0
16 Gen 2025 31,6504 0,21 0,67% 31,4444 31,979 31,1883 0
15 Gen 2025 31,4384 1,28 4,25% 30,1741 31,6952 30,1685 0
14 Gen 2025 30,1557 0,65 2,19% 29,5128 30,6589 29,5113 0
13 Gen 2025 29,5091 -0,53 -1,75% 30,0443 30,0458 28,7116 0
10 Gen 2025 30,0358 -0,03 -0,09% 30,0572 30,1521 29,3367 0
08 Gen 2025 30,0629 -0,81 -2,62% 30,8615 30,8628 29,4771 0
07 Gen 2025 30,8707 -0,98 -3,07% 31,8639 31,9617 30,4232 0
06 Gen 2025 31,848 1,07 3,49% 30,8163 32,0627 30,8038 0
03 Gen 2025 30,7742 2,22 7,77% 28,5518 30,7812 28,5514 0
02 Gen 2025 28,5559 0,64 2,29% 27,9059 29,0136 27,9041 0
31 Dic 2024 27,9167 -0,20 -0,70% 28,1168 28,5389 27,6796 0
30 Dic 2024 28,1141 -0,66 -2,30% 28,7473 28,7497 27,523 0
27 Dic 2024 28,7747 -1,87 -6,09% 29,6756 29,6768 28,5794 0
26 Dic 2024 30,6409 -0,37 -1,20% 31,00 31,0001 30,4511 0
24 Dic 2024 31,0125 0,91 3,03% 30,1169 31,0652 30,1163 0
23 Dic 2024 30,1013 -0,88 -2,84% 30,977 30,9795 29,9674 0
20 Dic 2024 30,9814 0,53 1,75% 30,4393 31,2244 29,8918 0
19 Dic 2024 30,4475 -1,15 -3,64% 31,5709 32,2623 30,3544 0
18 Dic 2024 31,5988 -2,54 -7,43% 34,1428 34,3504 31,252 0
17 Dic 2024 34,1342 -0,56 -1,62% 34,7012 34,863 33,9079 0
16 Dic 2024 34,6954 1,51 4,56% 33,1625 35,2196 33,161 0
13 Dic 2024 33,1814 -0,09 -0,27% 33,2811 33,8115 33,0146 0
12 Dic 2024 33,2722 -0,08 -0,25% 33,3402 34,2381 33,1495 0
11 Dic 2024 33,3561 0,87 2,69% 32,4885 33,508 32,4854 0
10 Dic 2024 32,4819 -0,82 -2,48% 33,2957 33,5679 32,4202 0
09 Dic 2024 33,3066 -1,79 -5,09% 35,0863 35,0899 33,224 0
06 Dic 2024 35,093 0,44 1,28% 34,6602 35,6423 34,6526 0
05 Dic 2024 34,6499 -0,45 -1,27% 35,0976 36,0929 34,6367 0
04 Dic 2024 35,0953 1,17 3,45% 33,9357 35,1697 33,9348 0
03 Dic 2024 33,9237 -0,10 -0,30% 34,0316 34,2288 33,5819 0
02 Dic 2024 34,0273 -0,59 -1,70% 34,596 34,9015 33,8229 0
29 Nov 2024 34,6155 0,63 1,86% 33,9908 35,4311 33,9902 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network