SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:03PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 08 may 2024 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 200 |
| 07 may 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 100 |
| 06 may 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
| 03 may 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
| 02 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 01 may 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
| 30 abr 2024 | 28.62 | 28.62 | 28.38 | 28.38 | 28.38 | 700 |
| 29 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 26 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 25 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
| 24 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 23 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| 22 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
| 19 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 18 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
| 17 abr 2024 | 27.82 | 27.93 | 27.72 | 27.72 | 27.72 | 400 |
| 16 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 15 abr 2024 | 28.13 | 28.15 | 28.12 | 28.14 | 28.14 | 1,800 |
| 12 abr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
| 11 abr 2024 | 28.72 | 28.75 | 28.72 | 28.75 | 28.75 | 100 |
| 10 abr 2024 | 28.70 | 28.70 | 28.57 | 28.62 | 28.62 | 3,100 |
| 09 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
| 08 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
| 05 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 04 abr 2024 | 29.63 | 29.63 | 29.08 | 29.08 | 29.08 | 900 |
| 03 abr 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 500 |
| 02 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 100 |
| 01 abr 2024 | 29.75 | 29.75 | 29.63 | 29.63 | 29.63 | 500 |
| 28 mar 2024 | 30.09 | 30.09 | 29.93 | 29.93 | 29.93 | 1,300 |
| 27 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 100 |
| 26 mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
| 25 mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
| 22 mar 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | 200 |
| 21 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
| 20 mar 2024 | 28.82 | 29.26 | 28.82 | 29.26 | 29.26 | 300 |
| 19 mar 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 28.82 | 2,600 |
| 18 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 18 mar 2024 | 0.077 Dividendo | |||||
| 15 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | 100 |
| 14 mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 100 |
| 13 mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.93 | - |
| 12 mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.92 | - |
| 11 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.97 | 100 |
| 08 mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.15 | 100 |
| 07 mar 2024 | 29.29 | 29.29 | 29.27 | 29.27 | 29.19 | 100 |
| 06 mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.01 | 100 |
| 05 mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.92 | 100 |
| 04 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.06 | - |
| 01 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | 100 |
| 29 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.09 | 100 |
| 28 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
| 27 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.00 | 100 |
| 26 feb 2024 | 28.85 | 28.88 | 28.84 | 28.84 | 28.77 | 2,700 |
| 23 feb 2024 | 28.86 | 28.86 | 28.80 | 28.80 | 28.72 | 200 |
| 22 feb 2024 | 28.62 | 28.72 | 28.62 | 28.72 | 28.64 | 400 |
| 21 feb 2024 | 28.63 | 28.67 | 28.63 | 28.63 | 28.56 | 400 |
| 20 feb 2024 | 28.75 | 28.75 | 28.67 | 28.67 | 28.59 | 700 |
| 16 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.95 | - |
| 15 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.29 | 100 |
| 14 feb 2024 | 28.40 | 28.73 | 28.40 | 28.73 | 28.66 | 1,300 |
| 13 feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.08 | 100 |
| 12 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | 100 |
| 09 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | - |
| 08 feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.28 | 100 |
| 07 feb 2024 | 27.98 | 27.99 | 27.98 | 27.99 | 27.92 | 200 |
| 06 feb 2024 | 27.99 | 28.02 | 27.99 | 28.02 | 27.95 | 300 |
| 05 feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.89 | 100 |
| 02 feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.29 | 100 |
| 01 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 100 |
| 31 ene 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.07 | 200 |
| 30 ene 2024 | 28.86 | 28.86 | 28.84 | 28.86 | 28.78 | 700 |
| 29 ene 2024 | 28.82 | 28.94 | 28.82 | 28.94 | 28.86 | 400 |
| 26 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.59 | 100 |
| 25 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.50 | 100 |
| 24 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 100 |
| 23 ene 2024 | 28.60 | 28.60 | 28.58 | 28.60 | 28.52 | 300 |
| 22 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | 100 |
| 19 ene 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.14 | - |
| 18 ene 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.83 | 100 |
| 17 ene 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.59 | 100 |
| 16 ene 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.80 | 100 |
| 12 ene 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | 100 |
| 11 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.11 | 100 |
| 10 ene 2024 | 28.30 | 28.35 | 28.30 | 28.35 | 28.28 | 100 |
| 09 ene 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | 300 |
| 08 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | 100 |
| 05 ene 2024 | 28.23 | 28.25 | 28.18 | 28.18 | 28.10 | 1,100 |
| 04 ene 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | - |
| 03 ene 2024 | 28.62 | 28.64 | 28.30 | 28.30 | 28.22 | 500 |
| 02 ene 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 28.93 | 200 |
| 29 dic 2023 | 29.26 | 29.27 | 29.15 | 29.15 | 29.07 | 600 |
| 28 dic 2023 | 29.65 | 29.65 | 29.45 | 29.49 | 29.41 | 800 |
| 27 dic 2023 | 29.51 | 29.53 | 29.51 | 29.53 | 29.46 | 300 |
| 26 dic 2023 | 29.24 | 29.39 | 29.24 | 29.39 | 29.31 | 300 |
| 22 dic 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.97 | 100 |
| 21 dic 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.82 | 100 |
| 20 dic 2023 | 28.76 | 28.76 | 28.46 | 28.46 | 28.39 | 600 |
| 19 dic 2023 | 28.79 | 28.92 | 28.79 | 28.92 | 28.85 | 700 |
| 18 dic 2023 | 28.57 | 28.57 | 28.40 | 28.40 | 28.33 | 200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.