Yahoo

Correo

U.S. markets open in 5 hours 45 minutes

F S&P 500
5,331.25
+4.00(+0.08%)
F Dow Jones
40,157.00
+20.00(+0.05%)
F Nasdaq
18,658.50
+23.25(+0.12%)
E-mini Russell 2000 Index Futur
2,106.50
+1.00(+0.05%)
Petróleo
80.33
+0.27(+0.34%)
Oro
2,441.40
+24.00(+0.99%)

SPDR S&P Global Infrastructure ETF (GII)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

57.54

+0.03

(+0.04%)

Al cierre: 03:54PM EDT

56.68

-0.81

(-1.41%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	57.35	57.56	57.35	57.54	57.54	7,500
16 may 2024	57.48	57.64	57.41	57.51	57.51	10,700
15 may 2024	57.26	57.62	57.26	57.43	57.43	9,600
14 may 2024	56.96	57.08	56.89	57.08	57.08	4,500
13 may 2024	56.84	56.91	56.79	56.80	56.80	6,800
10 may 2024	56.85	56.85	56.67	56.70	56.70	82,100
09 may 2024	56.09	56.65	56.09	56.65	56.65	4,700
08 may 2024	55.62	56.05	55.48	56.04	56.04	5,800
07 may 2024	55.65	55.65	55.53	55.65	55.65	5,000
06 may 2024	55.28	55.45	55.28	55.35	55.35	3,000
03 may 2024	55.17	55.18	54.87	54.98	54.98	11,900
02 may 2024	54.54	54.86	54.53	54.66	54.66	10,300
01 may 2024	53.86	54.35	53.62	53.97	53.97	11,800
30 abr 2024	54.12	54.12	53.69	53.69	53.69	8,100
29 abr 2024	54.25	54.49	54.25	54.47	54.47	6,900
26 abr 2024	54.10	54.10	53.80	54.02	54.02	125,600
25 abr 2024	53.40	54.19	53.40	54.17	54.17	3,700
24 abr 2024	53.48	53.89	53.46	53.78	53.78	25,600
23 abr 2024	53.23	53.91	53.23	53.86	53.86	4,000
22 abr 2024	52.52	53.30	52.52	53.20	53.20	8,300
19 abr 2024	52.69	52.86	52.60	52.78	52.78	16,300
18 abr 2024	52.12	52.42	52.07	52.34	52.34	48,800
17 abr 2024	51.80	52.12	51.62	51.97	51.97	13,600
16 abr 2024	51.90	51.90	51.30	51.43	51.43	39,000
15 abr 2024	52.82	52.82	51.88	51.97	51.97	29,400
12 abr 2024	52.89	53.14	52.39	52.48	52.48	3,800
11 abr 2024	52.73	53.17	52.70	53.12	53.12	4,900
10 abr 2024	53.47	53.47	53.09	53.22	53.22	23,500
09 abr 2024	54.23	54.23	54.00	54.11	54.11	73,400
08 abr 2024	53.93	54.08	53.93	54.00	54.00	6,400
05 abr 2024	53.56	53.88	53.31	53.85	53.85	11,100
04 abr 2024	54.39	54.39	53.80	53.83	53.83	6,300
03 abr 2024	53.84	54.06	53.84	54.02	54.02	10,200
02 abr 2024	53.69	53.93	53.68	53.87	53.87	16,100
01 abr 2024	54.09	54.09	53.70	53.91	53.91	12,800
28 mar 2024	53.94	54.15	53.94	54.15	54.15	10,100
27 mar 2024	53.38	53.89	53.38	53.89	53.89	13,400
26 mar 2024	53.34	53.34	53.15	53.15	53.15	10,800
25 mar 2024	53.14	53.46	53.14	53.37	53.37	23,100
22 mar 2024	53.14	53.22	53.12	53.12	53.12	11,900
21 mar 2024	53.21	53.33	53.03	53.03	53.03	12,700
20 mar 2024	52.74	53.30	52.74	53.27	53.27	6,000
19 mar 2024	52.56	52.81	52.56	52.77	52.77	30,500
18 mar 2024	52.70	52.75	52.61	52.63	52.63	11,900
15 mar 2024	52.82	52.82	52.62	52.76	52.76	15,200
14 mar 2024	53.11	53.11	52.55	52.75	52.75	7,500
13 mar 2024	53.12	53.26	53.11	53.15	53.15	9,000
12 mar 2024	52.88	52.93	52.67	52.88	52.88	134,100
11 mar 2024	52.76	52.92	52.71	52.92	52.92	5,300
08 mar 2024	52.96	52.96	52.77	52.85	52.85	5,200
07 mar 2024	52.80	52.86	52.74	52.75	52.75	16,200
06 mar 2024	52.37	52.52	52.37	52.42	52.42	9,200
05 mar 2024	51.94	52.31	51.79	51.96	51.96	12,400
04 mar 2024	51.68	51.92	51.68	51.91	51.91	20,600
01 mar 2024	51.80	51.85	51.46	51.78	51.78	10,400
29 feb 2024	51.89	52.01	51.76	51.97	51.97	13,000
28 feb 2024	51.57	51.68	51.51	51.63	51.63	10,200
27 feb 2024	51.54	51.83	51.46	51.79	51.79	21,000
26 feb 2024	51.86	51.86	51.46	51.46	51.46	42,000
23 feb 2024	51.90	52.12	51.90	52.01	52.01	10,700
22 feb 2024	51.65	51.93	51.65	51.85	51.85	28,200
21 feb 2024	51.56	51.92	51.55	51.92	51.92	18,200
20 feb 2024	51.47	51.65	51.41	51.46	51.46	5,300
16 feb 2024	50.82	51.27	50.79	51.18	51.18	23,600
15 feb 2024	50.76	51.05	50.74	51.05	51.05	11,800
14 feb 2024	50.25	50.25	50.11	50.23	50.23	8,500
13 feb 2024	50.50	50.50	49.80	50.03	50.03	28,900
12 feb 2024	50.74	51.13	50.74	51.02	51.02	8,700
09 feb 2024	50.63	50.77	50.52	50.72	50.72	87,700
08 feb 2024	51.15	51.15	50.76	50.92	50.92	16,900
07 feb 2024	51.46	51.49	51.32	51.34	51.34	11,400
06 feb 2024	51.27	51.73	51.18	51.68	51.68	16,900
05 feb 2024	51.46	51.46	51.07	51.18	51.18	9,100
02 feb 2024	51.77	51.79	51.34	51.66	51.66	14,300
01 feb 2024	51.62	52.13	51.62	52.13	52.13	14,300
31 ene 2024	52.09	52.17	51.57	51.57	51.57	17,200
30 ene 2024	51.75	51.93	51.64	51.87	51.87	8,100
29 ene 2024	51.72	52.00	51.53	51.94	51.94	74,900
26 ene 2024	51.80	51.95	51.76	51.90	51.90	7,900
25 ene 2024	51.48	51.74	51.22	51.71	51.71	41,600
24 ene 2024	51.69	51.69	51.02	51.02	51.02	5,200
23 ene 2024	51.11	51.24	50.98	51.20	51.20	5,600
22 ene 2024	51.50	51.50	51.18	51.22	51.22	14,600
19 ene 2024	51.21	51.57	51.14	51.54	51.54	10,000
18 ene 2024	51.32	51.38	51.12	51.38	51.38	4,900
17 ene 2024	51.61	51.63	51.27	51.54	51.54	6,200
16 ene 2024	52.64	52.68	52.21	52.28	52.28	17,700
12 ene 2024	53.48	53.48	53.24	53.26	53.26	19,600
11 ene 2024	53.55	53.55	52.82	53.06	53.06	9,100
10 ene 2024	53.48	53.59	53.41	53.49	53.49	66,200
09 ene 2024	53.57	53.57	53.35	53.35	53.35	7,500
08 ene 2024	53.31	53.76	53.23	53.72	53.72	38,300
05 ene 2024	53.21	53.70	53.19	53.47	53.47	26,700
04 ene 2024	53.35	53.60	53.22	53.27	53.27	13,300
03 ene 2024	53.07	53.43	53.04	53.24	53.24	5,100
02 ene 2024	53.21	53.55	53.21	53.37	53.37	31,100
29 dic 2023	53.37	53.50	53.32	53.49	53.49	17,500
28 dic 2023	53.44	53.76	53.43	53.47	53.47	27,100
27 dic 2023	53.55	53.70	53.49	53.54	53.54	16,700
26 dic 2023	53.27	53.65	53.27	53.55	53.55	21,900
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...

F S&P 5005,331.25+4.00(+0.08%)

F Dow Jones40,157.00+20.00(+0.05%)

F Nasdaq18,658.50+23.25(+0.12%)

E-mini Russell 2000 Index Futur2,106.50+1.00(+0.05%)

Petróleo80.33+0.27(+0.34%)

Oro2,441.40+24.00(+0.99%)

SPDR S&P Global Infrastructure ETF (GII)

F S&P 500
5,331.25
+4.00(+0.08%)

F Dow Jones
40,157.00
+20.00(+0.05%)

F Nasdaq
18,658.50
+23.25(+0.12%)

E-mini Russell 2000 Index Futur
2,106.50
+1.00(+0.05%)

Petróleo
80.33
+0.27(+0.34%)

Oro
2,441.40
+24.00(+0.99%)