Live Chat

Negocie Health Care Select Sector SPDR XLV

Gráfico XLV ao vivo

Created with Highcharts 10.2.118:0031. Jan16:0020:003. Feb16:00145146147148149

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
3 de fev. de 2025 147.29 1.28 0.87% 146.01 147.72 145.69
27 de jan. de 2025 146.37 0.87 0.59% 145.5 148.14 144.85
20 de jan. de 2025 143.91 3.15 2.24% 140.75 144.18 140.66
13 de jan. de 2025 139.78 0.4 0.28% 139.38 141.4 138.44
6 de jan. de 2025 139.28 1.03 0.74% 138.25 140.54 138.12
30 de dez. de 2024 138.52 1.09 0.79% 137.43 138.93 136.3
23 de dez. de 2024 138.5 1.37 0.99% 137.13 139.39 136.56
16 de dez. de 2024 137.53 -2.79 -1.99% 140.31 141.24 135.52
9 de dez. de 2024 140.62 -3.26 -2.27% 143.88 144.65 139.69
2 de dez. de 2024 143.84 -2.88 -1.96% 146.71 147.13 143.66
25 de nov. de 2024 146.94 2.37 1.64% 144.56 147.36 144.25
18 de nov. de 2024 143.8 2.78 1.97% 141.02 144.59 139.81
11 de nov. de 2024 141.37 -8.14 -5.45% 149.51 150.14 141.12
4 de nov. de 2024 149.85 2.57 1.75% 147.27 150.49 145.49
28 de out. de 2024 147.15 -1.3 -0.88% 148.45 149.03 145.16
21 de out. de 2024 147.98 -4.35 -2.85% 152.32 152.68 147.97
14 de out. de 2024 152.67 -0.72 -0.47% 153.38 154.54 151.57
7 de out. de 2024 153.41 2.62 1.73% 150.79 153.61 150.23
30 de set. de 2024 151.2 -1.19 -0.79% 152.39 153.58 150.42
23 de set. de 2024 152.58 -1.82 -1.18% 154.4 154.74 151.76
16 de set. de 2024 154.86 -1.91 -1.22% 156.77 157.11 154.29
9 de set. de 2024 155.68 1.71 1.11% 153.96 156.16 152.38
2 de set. de 2024 153.51 -3.03 -1.93% 156.53 157.36 153.16
26 de ago. de 2024 156.71 1.57 1.01% 155.14 156.74 154.57
19 de ago. de 2024 154.98 2.5 1.63% 152.48 155.08 152.32
12 de ago. de 2024 152.36 2.91 1.94% 149.45 152.65 148.51
5 de ago. de 2024 149.63 1.4 0.94% 148.23 149.91 145.09
29 de jul. de 2024 150.38 1.38 0.93% 148.99 151.3 148.16
22 de jul. de 2024 149.41 1.37 0.92% 148.04 151.08 147.42
15 de jul. de 2024 147.29 -1.05 -0.71% 148.33 150.87 146.41
8 de jul. de 2024 147.76 3.56 2.47% 144.19 148.43 143.26
1 de jul. de 2024 144 -1.69 -1.16% 145.68 147.03 142.37
24 de jun. de 2024 145.4 -0.86 -0.59% 146.26 147.16 144.58
17 de jun. de 2024 146.39 1.67 1.16% 144.71 146.66 144.52
10 de jun. de 2024 145.36 -0.31 -0.22% 145.67 146.54 144.15
3 de jun. de 2024 146.01 3.01 2.11% 142.99 146.72 142.98
27 de mai. de 2024 143.15 -0.27 -0.19% 143.42 143.45 140.25
20 de mai. de 2024 144.01 -1.77 -1.21% 145.77 146.5 143.9
13 de mai. de 2024 145.79 2.37 1.65% 143.41 145.99 142.68
6 de mai. de 2024 143.25 2.4 1.71% 140.84 143.66 140.21
29 de abr. de 2024 140.38 0.46 0.32% 139.92 141.39 139.11
22 de abr. de 2024 139.6 0.62 0.44% 138.98 141.14 138.5
15 de abr. de 2024 138.49 -1.18 -0.85% 139.67 140.21 137.8
8 de abr. de 2024 138.42 -3.92 -2.75% 142.33 142.77 138.04
1 de abr. de 2024 142.89 -4.25 -2.89% 147.14 147.15 141.27
25 de mar. de 2024 147.48 2.53 1.75% 144.94 147.79 144.57
18 de mar. de 2024 145.17 0.28 0.2% 144.88 145.77 144.07
11 de mar. de 2024 144.74 -1.07 -0.74% 145.81 147.25 144.41
4 de mar. de 2024 146.01 0.32 0.22% 145.68 146.8 144.12
26 de fev. de 2024 145.93 -1.57 -1.07% 147.5 147.66 144.07
19 de fev. de 2024 147.58 2.21 1.52% 145.37 147.83 143.8
12 de fev. de 2024 145.17 1.92 1.34% 143.24 146.16 141.72
5 de fev. de 2024 143.52 1.54 1.08% 141.98 144.58 141.35
29 de jan. de 2024 141.64 2.66 1.92% 138.97 142.21 138.87
22 de jan. de 2024 138.8 -0.3 -0.22% 139.1 140.25 136.79
15 de jan. de 2024 139.01 -0.83 -0.59% 139.83 139.94 137.11
8 de jan. de 2024 140.05 1.28 0.92% 138.77 141.13 138.16
1 de jan. de 2024 138.72 3 2.21% 135.72 139.57 135.58
25 de dez. de 2023 135.94 1.52 1.13% 134.42 136.28 134.33
18 de dez. de 2023 134.57 1 0.75% 133.56 135.03 132.38
11 de dez. de 2023 133.89 1.25 0.95% 132.63 136.08 131.73
4 de dez. de 2023 131.7 0.26 0.2% 131.43 132.04 130.69
27 de nov. de 2023 131.38 0.75 0.58% 130.62 131.56 128.94
20 de nov. de 2023 130.72 3.31 2.6% 127.4 130.76 127.38
13 de nov. de 2023 127.86 1.76 1.39% 126.1 128.47 125.28
6 de nov. de 2023 125.9 -1.81 -1.42% 127.71 128.43 124.22
30 de out. de 2023 127.05 3.37 2.73% 123.67 127.81 122.51
23 de out. de 2023 122.65 -4.9 -3.84% 127.54 128 122.22
16 de out. de 2023 127.73 -2.53 -1.95% 130.26 131.52 127.38
9 de out. de 2023 129.7 0.51 0.4% 129.18 131.27 128.73
2 de out. de 2023 129.58 1.62 1.26% 127.96 130.03 126.5
25 de set. de 2023 128.35 -1.31 -1.01% 129.65 130.48 127.76
18 de set. de 2023 129.78 -1.72 -1.31% 131.49 132.1 129.61
11 de set. de 2023 131.81 0.03 0.03% 131.77 133.24 131.45
4 de set. de 2023 131.62 -1.58 -1.19% 133.2 133.24 130.42
28 de ago. de 2023 133.14 -0.44 -0.33% 133.57 135.25 132.81
21 de ago. de 2023 132.99 -0.04 -0.03% 133.02 133.99 132.01
14 de ago. de 2023 133.15 -2.36 -1.75% 135.51 136.1 132.68
7 de ago. de 2023 135.15 2.58 1.94% 132.57 136.11 132.37
31 de jul. de 2023 131.89 -2.39 -1.78% 134.27 134.28 131.67
24 de jul. de 2023 134.85 -1.03 -0.76% 135.87 136.43 134
17 de jul. de 2023 135.93 4.95 3.77% 130.98 136.25 130.2
10 de jul. de 2023 131.22 2.34 1.82% 128.87 131.71 128.68
3 de jul. de 2023 128.55 -2.8 -2.14% 131.35 131.5 128.54
26 de jun. de 2023 132.35 1.03 0.78% 131.32 132.63 129.59
19 de jun. de 2023 131.6 1.53 1.18% 130.06 132.22 129.98
12 de jun. de 2023 131.85 1.82 1.4% 130.02 132.85 129.28
5 de jun. de 2023 129.99 -0.38 -0.3% 130.37 130.99 128.39
29 de mai. de 2023 129.92 3.34 2.64% 126.57 130.15 125.67
22 de mai. de 2023 127.22 -3.9 -2.97% 131.11 131.96 126.53
15 de mai. de 2023 131 -0.87 -0.66% 131.86 131.9 129.15
8 de mai. de 2023 131.77 -0.96 -0.73% 132.73 133.03 131.13
1 de mai. de 2023 133.13 -0.34 -0.25% 133.46 134.48 131.43
24 de abr. de 2023 133.09 -1.13 -0.85% 134.22 134.84 130.22
17 de abr. de 2023 133.93 -0.44 -0.33% 134.37 134.48 132.36
10 de abr. de 2023 134.39 1.55 1.17% 132.83 135.54 132.2
3 de abr. de 2023 133.2 3.89 3.01% 129.3 133.83 128.97
27 de mar. de 2023 129.26 1.26 0.99% 127.99 129.26 126.48
20 de mar. de 2023 126.94 1.42 1.13% 125.52 128.01 124.59
13 de mar. de 2023 125.49 1.65 1.34% 123.83 127.29 123.67
6 de mar. de 2023 123.93 -4.88 -3.79% 128.81 129.44 123.42
27 de fev. de 2023 128.89 0.18 0.14% 128.7 129.3 126.13
20 de fev. de 2023 128.12 -3.01 -2.3% 131.13 131.31 127.86
13 de fev. de 2023 131.7 -0.69 -0.53% 132.39 133.73 129.82
6 de fev. de 2023 132.23 -0.16 -0.13% 132.39 132.97 130.75
30 de jan. de 2023 132.36 -0.01 -0.01% 132.37 134.53 131.19
23 de jan. de 2023 132.56 -0.91 -0.68% 133.46 134.85 131.95
16 de jan. de 2023 133.55 -1.41 -1.05% 134.96 135.34 132.24
9 de jan. de 2023 135.29 -0.1 -0.08% 135.39 135.59 132.87
2 de jan. de 2023 135.33 -0.33 -0.25% 135.66 136.28 133.33
26 de dez. de 2022 135.52 -0.46 -0.34% 135.98 136.77 134.2
19 de dez. de 2022 135.82 1.38 1.03% 134.43 136.36 133.42
12 de dez. de 2022 135.33 -2.92 -2.12% 138.25 141.29 134.5
5 de dez. de 2022 137.7 -0.68 -0.49% 138.37 139.72 136.44
28 de nov. de 2022 139.55 2.71 1.98% 136.83 139.86 134.76
21 de nov. de 2022 136.87 2.5 1.86% 134.36 136.98 133.85
14 de nov. de 2022 134.2 0.83 0.62% 133.36 134.57 131.58
7 de nov. de 2022 132.78 2.11 1.61% 130.67 134.77 130.25
31 de out. de 2022 130.38 -1.53 -1.16% 131.9 133.75 128.42
24 de out. de 2022 132.49 4.84 3.79% 127.65 132.69 127.45
17 de out. de 2022 126.24 1.86 1.5% 124.37 127.44 122.73
10 de out. de 2022 123.4 0.91 0.74% 122.49 126.15 119.76
3 de out. de 2022 122.44 0.75 0.62% 121.68 127.27 121.37
26 de set. de 2022 120.79 -0.81 -0.67% 121.6 124.2 120.46
19 de set. de 2022 122.32 -3.34 -2.66% 125.65 126.01 120.94
12 de set. de 2022 127.32 -3.41 -2.61% 130.72 131.78 126.01
5 de set. de 2022 130.2 5.07 4.06% 125.12 130.59 124.41
29 de ago. de 2022 124.56 -1.43 -1.13% 125.98 127.4 124.14
22 de ago. de 2022 127.12 -4.86 -3.69% 131.98 132.25 126.93
15 de ago. de 2022 132.66 -0.54 -0.41% 133.2 134.19 131.58
8 de ago. de 2022 133.32 1.7 1.29% 131.61 133.42 130.78
1 de ago. de 2022 131.13 -0.41 -0.32% 131.54 132.52 130.08
25 de jul. de 2022 132.14 2.42 1.87% 129.71 133.53 129.54
18 de jul. de 2022 129.45 -0.63 -0.48% 130.07 130.65 126.76
11 de jul. de 2022 129.81 -0.29 -0.23% 130.1 130.88 124.97
4 de jul. de 2022 130.52 2.37 1.84% 128.15 131.77 125.91
27 de jun. de 2022 129.35 0.65 0.5% 128.7 130.33 126.6
20 de jun. de 2022 128.8 8.15 6.75% 120.65 128.85 120.42
13 de jun. de 2022 119.69 -3.16 -2.58% 122.85 123.48 118.5
6 de jun. de 2022 125.45 -4.96 -3.81% 130.41 131.4 124.75
30 de mai. de 2022 129.56 -2.7 -2.05% 132.26 132.57 127.9
23 de mai. de 2022 133.7 3.07 2.35% 130.62 133.74 129.43
16 de mai. de 2022 129.58 1.02 0.79% 128.56 131.12 126.2
9 de mai. de 2022 128.28 0.59 0.46% 127.69 128.82 125.02
2 de mai. de 2022 129.57 -0.53 -0.4% 130.09 132.94 127.12
25 de abr. de 2022 129.99 -2.88 -2.17% 132.86 134.58 129.82
18 de abr. de 2022 133.44 -4.91 -3.55% 138.35 140.55 133.42
11 de abr. de 2022 138.34 -4.17 -2.93% 142.51 142.71 137.62
4 de abr. de 2022 142.35 4.84 3.51% 137.51 143.12 136.33
28 de mar. de 2022 138.05 1.67 1.22% 136.38 138.94 136.01
21 de mar. de 2022 136.18 -0.35 -0.25% 136.52 137.66 134
14 de mar. de 2022 136.91 6.84 5.26% 130.06 137.08 129.46
7 de mar. de 2022 128.96 -2.85 -2.17% 131.81 131.84 127.47
28 de fev. de 2022 132.54 3.51 2.72% 129.02 132.63 128.23
21 de fev. de 2022 130.89 3.54 2.78% 127.34 131.26 124.27
14 de fev. de 2022 127.54 -2.65 -2.03% 130.18 130.94 127.08
7 de fev. de 2022 130.39 -1.88 -1.42% 132.26 134.46 130.08
31 de jan. de 2022 132.32 2.06 1.58% 130.26 133.66 130.07
24 de jan. de 2022 130.43 2.33 1.81% 128.1 130.43 124.92
17 de jan. de 2022 129.73 -2.85 -2.15% 132.57 133.47 129.26
10 de jan. de 2022 134.11 0.58 0.43% 133.53 136.8 132.69
3 de jan. de 2022 134.35 -5.68 -4.05% 140.02 140.04 134.06
27 de dez. de 2021 140.96 1.05 0.75% 139.91 141.97 139.64
20 de dez. de 2021 139.42 2.05 1.49% 137.36 139.74 135.37
13 de dez. de 2021 138.01 3.13 2.32% 134.87 139.59 134.6
6 de dez. de 2021 134.48 3.59 2.74% 130.89 134.86 130.5
29 de nov. de 2021 130.53 -2.14 -1.62% 132.67 133.22 128.84
22 de nov. de 2021 131.9 -0.99 -0.75% 132.89 133.71 131.33
15 de nov. de 2021 132.91 -0.85 -0.64% 133.76 134.62 132.7
8 de nov. de 2021 133.79 0.56 0.42% 133.23 134.1 132.57
1 de nov. de 2021 132.98 -0.96 -0.71% 133.93 135.3 131.89
25 de out. de 2021 133.87 2.4 1.82% 131.47 133.94 130.7
18 de out. de 2021 131.68 4.54 3.57% 127.14 131.71 126.54
11 de out. de 2021 128.03 1.26 1% 126.76 128.54 124.76
4 de out. de 2021 126.96 -0.07 -0.05% 127.02 128.4 124.49
27 de set. de 2021 127.25 -4.2 -3.2% 131.45 131.59 125.27
20 de set. de 2021 132.08 1.11 0.84% 130.97 133.28 130
13 de set. de 2021 133.04 -0.71 -0.53% 133.74 133.83 131.7
6 de set. de 2021 133.24 -3.1 -2.27% 136.33 136.46 133.17
30 de ago. de 2021 136.85 2.32 1.73% 134.52 137.04 133.96
23 de ago. de 2021 134.52 -2.23 -1.64% 136.75 136.97 134.39
16 de ago. de 2021 136.13 2.4 1.79% 133.73 136.78 133.22
9 de ago. de 2021 133.59 0.27 0.2% 133.32 133.79 131.71
2 de ago. de 2021 132.96 0.33 0.24% 132.63 134.47 131.94
26 de jul. de 2021 132.08 0.98 0.74% 131.1 132.63 130.1
19 de jul. de 2021 131.41 3.5 2.74% 127.9 131.61 126.22
12 de jul. de 2021 128.57 -0.21 -0.16% 128.77 129.6 127.47
5 de jul. de 2021 128.66 0.56 0.44% 128.09 129.1 127.1
28 de jun. de 2021 128.21 2.34 1.85% 125.87 128.4 125.4
21 de jun. de 2021 125.94 2.18 1.76% 123.75 126.06 123.19
14 de jun. de 2021 123.84 -0.54 -0.44% 124.38 125.49 123.71
7 de jun. de 2021 124.5 1.62 1.32% 122.87 125.57 121.2
31 de mai. de 2021 122.18 -1.34 -1.09% 123.52 123.52 120.6
24 de mai. de 2021 123.6 -1.31 -1.05% 124.9 125.24 122.84
17 de mai. de 2021 124.31 0.89 0.72% 123.42 125.65 121.59
10 de mai. de 2021 123.47 -1.1 -0.89% 124.57 125.19 121.6
3 de mai. de 2021 124.02 2.14 1.76% 121.87 124.72 121.72
26 de abr. de 2021 121.24 -2.24 -1.81% 123.47 123.53 121.03
19 de abr. de 2021 123.62 2.21 1.82% 121.4 123.95 120.88
12 de abr. de 2021 121.46 3.69 3.14% 117.76 121.61 117.65

Últimas notícias

Gold price forecast with gold bars and US dollar bills, symbolizing investment and market trends.
Vanessa L 2025 Feb 03, 08:40

Gold Price Trends and Predictions

Gold USD Commodities
Trump tariffs impact on global economy displayed on smartphone screen.
Vanessa L 2025 Feb 03, 06:40

How Trump Tariffs Impact the Global Economy and USD to CNH

Forex USD Stocks Shares
Darius Anucauskas 2025 Feb 01, 22:00

Week Ahead: US And Canada Labour Markets Are In Focus, BoE Rate Decision

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies

Info

Spread

0.90

Spread (%)

0.6107 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercado aberto

Segunda-feira

14:31 - 20:59

Terça-feira

14:31-20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

146.01

Fechamento anterior

146.37

Alta/baixa em 52 semanas

135.52 - 157.36

Capitalização de mercado

39197661038.00

Média Móvel em 50 Dias

142.2088

Média Móvel em 200 Dias

147.004

Saiba mais sobre este instrumento

Health Care Select Sector SPDR Health Care Select Sector SPDR® Fund
In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes companies from the following industries: pharmaceuticals; health care equipment & supplies; health care providers & services; biotechnology; life sciences tools & services; and health care technology. The fund is non-diversified.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

First Trust Global Commod Strat ETF

24.9948

25.1552

0.93%

Invesco

18.35

18.45

-4.33%

Dell

100.16

100.22

-3.36%

Mckesson

596.35

596.49

0.36%

Instrumentos relacionados
Trustpilot
Live Chat