Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Technology Select Sector SPDR ETF (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

134.66

-1.20

(-0.88%)

At close: 04:00PM EDT

135.05

+0.39

(+0.29%)

After hours:

07:52PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	134.73	136.47	133.51	134.66	134.66	8,711,300
13 May 2022	133.28	136.53	132.42	135.86	135.86	12,247,700
12 May 2022	130.89	133.40	128.43	131.49	131.49	18,253,300
11 May 2022	135.95	138.53	132.45	132.86	132.86	17,390,900
10 May 2022	138.35	139.13	135.15	137.19	137.19	18,185,200
09 May 2022	138.03	138.92	134.51	135.13	135.13	20,562,300
06 May 2022	140.42	142.82	138.46	140.57	140.57	17,430,600
05 May 2022	146.68	146.86	140.02	141.71	141.71	18,221,100
04 May 2022	144.38	149.14	141.99	148.87	148.87	14,325,200
03 May 2022	143.55	144.70	142.49	143.82	143.82	13,734,900
02 May 2022	141.26	143.76	139.66	143.57	143.57	18,502,200
29 Apr 2022	145.96	147.66	141.15	141.42	141.42	14,792,700
28 Apr 2022	144.12	148.41	143.35	147.57	147.57	13,881,200
27 Apr 2022	141.38	144.62	141.07	141.89	141.89	20,024,300
26 Apr 2022	143.91	144.13	139.75	139.82	139.82	12,976,600
25 Apr 2022	142.45	145.33	141.56	145.23	145.23	14,353,800
22 Apr 2022	147.04	147.90	142.88	143.08	143.08	11,047,400
21 Apr 2022	151.20	152.62	146.75	147.20	147.20	9,254,600
20 Apr 2022	151.33	151.73	149.30	149.74	149.74	7,826,300
19 Apr 2022	146.75	150.14	146.21	149.88	149.88	6,781,100
18 Apr 2022	145.92	148.07	145.88	147.12	147.12	7,030,300
14 Apr 2022	150.45	150.72	146.57	146.64	146.64	8,703,500
13 Apr 2022	148.00	150.75	147.45	150.29	150.29	7,223,400
12 Apr 2022	150.41	151.55	147.35	147.91	147.91	11,086,100
11 Apr 2022	150.50	150.69	148.37	148.57	148.57	10,797,700
08 Apr 2022	153.88	154.24	152.08	152.41	152.41	13,177,300
07 Apr 2022	153.51	155.61	152.46	154.57	154.57	11,600,100
06 Apr 2022	155.44	155.80	152.96	154.33	154.33	17,112,700
05 Apr 2022	160.77	161.14	157.52	158.07	158.07	11,794,100
04 Apr 2022	158.87	161.55	158.81	161.47	161.47	11,524,100
01 Apr 2022	159.09	159.46	156.69	158.46	158.46	14,104,800
31 Mar 2022	161.30	161.60	158.69	158.93	158.93	9,712,000
30 Mar 2022	162.66	163.12	160.47	161.32	161.32	9,340,100
29 Mar 2022	161.97	163.65	160.81	163.50	163.50	9,414,900
28 Mar 2022	157.49	160.17	157.09	160.10	160.10	9,296,500
25 Mar 2022	158.56	158.78	156.24	158.22	158.22	7,437,300
24 Mar 2022	155.16	158.35	154.64	158.31	158.31	7,131,700
23 Mar 2022	155.25	156.68	154.15	154.30	154.30	6,180,300
22 Mar 2022	154.60	157.52	154.39	156.71	156.71	8,742,900
21 Mar 2022	153.95	155.31	152.46	154.49	154.49	11,170,700
21 Mar 2022	0.286 Dividend
18 Mar 2022	151.42	155.35	150.68	155.07	154.78	13,948,900
17 Mar 2022	150.08	152.06	149.27	151.96	151.68	9,259,400
16 Mar 2022	147.99	150.95	145.64	150.89	150.61	13,588,000
15 Mar 2022	142.51	146.43	142.04	146.14	145.87	11,496,900
14 Mar 2022	143.40	145.03	140.98	141.39	141.13	13,926,200
11 Mar 2022	147.94	148.31	143.84	144.06	143.79	10,728,900
10 Mar 2022	146.61	147.05	144.42	146.64	146.37	13,724,200
09 Mar 2022	147.47	149.93	146.29	149.25	148.97	17,663,700
08 Mar 2022	143.88	148.03	141.45	143.57	143.31	18,449,200
07 Mar 2022	149.62	150.31	144.19	144.27	144.00	16,432,100
04 Mar 2022	151.23	151.86	148.56	149.75	149.47	13,365,600
03 Mar 2022	155.56	155.57	151.64	152.42	152.14	11,725,300
02 Mar 2022	152.10	154.90	150.92	154.26	153.98	12,796,200
01 Mar 2022	153.49	154.28	149.81	150.99	150.71	14,962,500
28 Feb 2022	152.71	154.72	151.43	154.07	153.79	17,411,100
25 Feb 2022	152.51	154.40	150.64	154.35	154.07	14,150,800
24 Feb 2022	142.19	152.39	141.72	152.28	152.00	25,483,900
23 Feb 2022	152.60	153.01	147.09	147.25	146.98	18,939,700
22 Feb 2022	150.84	153.45	149.38	151.03	150.75	13,446,800
18 Feb 2022	154.53	154.75	151.27	152.44	152.16	12,655,400
17 Feb 2022	157.27	157.43	153.71	154.00	153.72	12,453,200
16 Feb 2022	157.83	159.30	156.11	158.75	158.46	10,159,100
15 Feb 2022	157.17	159.02	156.62	158.91	158.62	12,218,700
14 Feb 2022	154.48	156.09	153.04	154.84	154.55	20,515,200
11 Feb 2022	159.93	160.63	154.30	154.89	154.60	17,439,400
10 Feb 2022	160.80	163.53	158.93	159.77	159.48	15,846,100
09 Feb 2022	162.57	164.11	161.90	164.06	163.76	8,897,800
08 Feb 2022	158.04	160.93	157.67	160.50	160.20	10,569,900
07 Feb 2022	159.72	160.67	157.93	158.54	158.25	7,311,300
04 Feb 2022	158.11	161.00	157.44	159.60	159.31	14,860,700
03 Feb 2022	161.39	162.49	158.37	158.96	158.67	13,932,700
02 Feb 2022	162.74	163.98	161.64	163.71	163.41	12,752,400
01 Feb 2022	162.19	162.66	160.04	162.39	162.09	11,694,900
31 Jan 2022	158.04	162.18	157.27	161.97	161.67	14,560,500
28 Jan 2022	153.26	158.04	150.98	158.00	157.71	22,118,000
27 Jan 2022	154.90	155.72	150.83	151.38	151.10	19,723,400
26 Jan 2022	155.66	157.48	150.62	152.43	152.15	26,798,100
25 Jan 2022	152.09	154.42	149.80	151.54	151.26	24,443,100
24 Jan 2022	151.76	155.24	146.24	155.13	154.84	33,706,700
21 Jan 2022	157.08	158.89	154.29	154.33	154.05	24,008,300
20 Jan 2022	160.94	162.75	157.25	157.46	157.17	18,804,500
19 Jan 2022	162.29	164.29	159.36	159.52	159.23	12,480,700
18 Jan 2022	163.35	164.32	161.33	161.78	161.48	12,347,100
14 Jan 2022	163.25	165.86	163.25	165.76	165.45	11,175,700
13 Jan 2022	169.61	170.10	163.95	164.37	164.07	10,471,300
12 Jan 2022	169.20	170.36	167.90	168.74	168.43	9,072,000
11 Jan 2022	165.53	168.19	164.30	167.95	167.64	9,603,800
10 Jan 2022	163.46	166.17	161.29	165.96	165.65	16,250,700
07 Jan 2022	167.36	168.16	164.84	165.93	165.62	15,244,300
06 Jan 2022	166.98	169.20	166.47	167.47	167.16	11,883,600
05 Jan 2022	172.65	172.78	168.26	168.32	168.01	11,814,200
04 Jan 2022	175.82	176.00	172.35	173.66	173.34	8,324,000
03 Jan 2022	174.10	175.68	173.34	175.52	175.20	10,151,400
31 Dec 2021	174.55	174.97	173.79	173.87	173.55	5,121,500
30 Dec 2021	175.95	176.54	174.51	174.72	174.40	5,263,200
29 Dec 2021	175.79	176.59	174.97	175.88	175.56	4,843,900
28 Dec 2021	176.98	177.04	175.29	175.73	175.41	5,711,100
27 Dec 2021	173.63	176.69	173.59	176.65	176.32	6,633,300
23 Dec 2021	172.21	173.63	172.19	172.94	172.62	4,896,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,659.37+112.32(+0.42%)

HANG SENG20,420.98+470.77(+2.36%)

CRUDE OIL113.68-0.52(-0.46%)

GOLD FUTURES1,823.90+9.90(+0.55%)

DOW32,223.42+26.76(+0.08%)

BTC-GBP24,563.91-193.46(-0.78%)

Seven trés chic French homes

Technology Select Sector SPDR ETF (XLK)

NIKKEI 225
26,659.37
+112.32(+0.42%)

HANG SENG
20,420.98
+470.77(+2.36%)

CRUDE OIL
113.68
-0.52(-0.46%)

GOLD FUTURES
1,823.90
+9.90(+0.55%)

DOW
32,223.42
+26.76(+0.08%)

BTC-GBP
24,563.91
-193.46(-0.78%)