U.S. markets open in 6 hours 21 minutes

S&P 500 Banks (Industry Group) (^SP500-4010)

SNP - SNP Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
404.28+8.05 (+2.03%)
Al cierre: 05:05PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024397.79404.55397.79404.28404.28223,315,100
27 jun 2024391.75396.58390.90396.23396.23114,970,000
26 jun 2024393.29395.04391.38393.38393.38154,431,300
25 jun 2024398.11400.86395.05395.27395.27143,823,100
24 jun 2024396.49401.39395.09399.93399.93139,855,100
21 jun 2024394.70394.70390.39393.93393.93308,718,100
20 jun 2024395.39398.72394.64397.57397.57117,391,900
18 jun 2024391.71397.23390.99396.50396.50139,585,100
17 jun 2024387.29392.30386.55392.08392.08130,410,600
14 jun 2024386.18390.10384.73388.63388.63134,679,800
13 jun 2024388.63390.86385.34389.80389.80137,934,800
12 jun 2024394.70395.80387.66388.85388.85179,368,100
11 jun 2024392.33392.44385.55387.67387.67180,280,200
10 jun 2024396.37397.39393.02396.20396.20177,728,600
07 jun 2024393.91400.37393.91398.50398.5099,972,600
06 jun 2024397.25398.37392.93395.37395.37117,772,200
05 jun 2024398.47399.04395.18397.14397.14107,964,600
04 jun 2024398.27402.99395.86397.64397.64116,009,900
03 jun 2024405.87405.90397.64402.29402.29121,854,200
31 may 2024398.06406.06397.49405.38405.38208,188,600
30 may 2024397.01398.97394.45397.54397.54140,841,200
29 may 2024394.99396.76392.85395.61395.61106,425,200
28 may 2024403.14403.50398.66399.86399.86101,924,900
24 may 2024400.17404.03400.14403.97403.9785,973,100
23 may 2024403.81403.81396.55398.48398.48129,407,800
22 may 2024405.00407.76402.66404.18404.18112,411,700
21 may 2024401.61407.43401.59407.00407.00118,546,800
20 may 2024410.49411.72399.89400.16400.16113,784,800
17 may 2024410.80411.13409.20410.55410.55106,553,700
16 may 2024409.71411.88407.95408.68408.68118,081,000
15 may 2024409.57410.64406.40409.74409.74125,628,800
14 may 2024403.84407.21402.73406.71406.71109,478,100
13 may 2024405.46406.25402.28402.54402.5495,501,900
10 may 2024403.51405.30403.05404.10404.10110,675,100
09 may 2024397.66402.07396.58401.66401.66105,067,300
08 may 2024392.42400.03392.26398.89398.89130,319,100
07 may 2024395.26397.10393.68394.07394.07120,232,500
06 may 2024393.41394.93391.86394.79394.79113,529,300
03 may 2024392.72394.28389.29391.11391.11114,919,400
02 may 2024393.82394.04387.17390.46390.46126,170,000
01 may 2024390.50395.50388.67390.00390.00131,740,000
30 abr 2024391.87394.76388.85388.86388.86122,628,800
29 abr 2024394.39396.07392.03393.35393.35107,443,600
26 abr 2024393.77397.34393.36394.30394.30115,957,100
25 abr 2024395.54396.71390.40393.80393.80149,261,100
24 abr 2024393.02397.14391.99396.50396.50129,303,700
23 abr 2024392.99396.43391.97395.62395.62168,698,000
22 abr 2024384.43392.33383.74390.83390.83191,563,100
19 abr 2024375.40383.64374.92383.38383.38242,750,400
18 abr 2024372.13376.97369.70373.49373.49184,536,400
17 abr 2024369.44373.17367.72369.83369.83191,856,100
16 abr 2024374.04374.51365.50368.32368.32238,899,400
15 abr 2024378.71384.40373.53375.16375.16172,657,800
12 abr 2024379.33381.35373.85374.86374.86189,447,900
11 abr 2024388.52389.47382.52387.56387.56152,820,500
10 abr 2024391.55392.94386.48388.47388.47162,891,100
09 abr 2024397.26398.71391.94396.63396.63104,695,300
08 abr 2024394.96397.91394.39397.13397.13124,783,100
05 abr 2024390.33395.06388.96393.46393.46111,926,200
04 abr 2024398.03399.24389.98390.42390.42135,871,800
03 abr 2024396.65399.28393.61394.82394.82131,983,600
02 abr 2024396.61398.86395.38396.02396.02132,607,800
01 abr 2024402.00402.97397.88398.30398.30115,972,100
28 mar 2024399.99402.40397.94401.65401.65148,283,300
27 mar 2024392.70399.25392.68399.23399.23131,200,100
26 mar 2024390.91392.69389.75391.35391.35118,094,200
25 mar 2024392.56394.08389.28390.11390.11110,907,400
22 mar 2024398.16399.43392.19392.19392.19121,671,600
21 mar 2024392.64398.01392.05397.34397.34164,142,400
20 mar 2024383.53391.54382.41390.70390.70153,953,800
19 mar 2024383.92385.69383.16384.12384.12142,597,600
18 mar 2024380.74383.73378.05383.68383.68142,356,200
15 mar 2024376.88381.99376.88379.51379.51422,060,400
14 mar 2024383.27385.34376.05377.87377.87173,017,500
13 mar 2024383.11386.44382.91384.43384.43141,740,100
12 mar 2024382.19383.98380.15382.52382.52133,201,900
11 mar 2024378.99381.82377.09381.25381.25131,101,100
08 mar 2024382.03384.62380.18380.41380.41154,778,000
07 mar 2024382.71383.81377.52380.01380.01158,556,200
06 mar 2024379.76381.80375.93380.55380.55215,453,300
05 mar 2024374.17382.11374.17379.46379.46193,849,000
04 mar 2024369.74377.88369.08375.00375.00187,423,600
01 mar 2024369.98371.11366.60369.16369.16152,855,700
29 feb 2024369.69371.38366.83370.77370.77190,682,200
28 feb 2024366.31370.14365.69366.93366.93134,189,000
27 feb 2024364.76367.09364.20366.97366.97139,678,500
26 feb 2024365.04367.94362.36363.70363.70136,409,600
23 feb 2024365.21367.72363.83365.88365.88126,079,900
22 feb 2024362.86366.16361.46364.17364.17162,877,900
21 feb 2024359.36361.86355.73361.60361.60153,432,900
20 feb 2024359.33361.92358.02360.52360.52153,206,000
16 feb 2024360.48362.12358.03360.77360.77142,765,300
15 feb 2024353.52363.18353.44361.99361.99188,311,300
14 feb 2024351.08351.87348.68351.76351.76139,752,600
13 feb 2024351.12351.50343.24347.33347.33192,279,500
12 feb 2024349.97356.63348.46353.87353.87145,700,400
09 feb 2024349.73350.69347.21350.17350.17144,945,200
08 feb 2024349.52350.99347.56350.29350.29130,420,600
07 feb 2024351.62352.21346.12351.04351.04157,900,100
06 feb 2024350.32353.37348.36350.63350.63158,285,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...