U.S. markets closed

SPDR S&P Kensho Smart Mobility ETF (HAIL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.03-0.19 (-0.66%)
Al cierre: 03:55PM EDT
29.51 +0.48 (+1.67%)
Fuera de horario: 06:05PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202429.1629.2329.0329.0329.032,400
06 may 202429.0829.2229.0829.2229.2211,300
03 may 202428.8328.9328.6628.7828.7816,100
02 may 202427.8528.3727.8528.3728.371,800
01 may 202427.1727.8927.1727.3627.362,900
30 abr 202427.6927.7127.3227.3227.3223,900
29 abr 202427.8028.0027.8027.9727.97185,100
26 abr 202427.1227.5927.1227.5727.57252,200
25 abr 202426.7927.0926.7627.0927.0928,500
24 abr 202427.4227.5227.1727.3027.3045,100
23 abr 202426.6727.3126.6727.1827.183,900
22 abr 202426.4526.7026.2726.5726.577,900
19 abr 202426.6726.7626.3326.4026.403,200
18 abr 202426.9427.0626.7126.7226.728,700
17 abr 202427.0727.1526.9326.9726.974,600
16 abr 202427.1927.3727.0027.2327.232,500
15 abr 202428.1128.1127.3527.4527.456,200
12 abr 202428.5228.5227.9927.9927.992,300
11 abr 202428.7328.9128.7328.8728.874,700
10 abr 202428.8029.0228.7028.8828.885,100
09 abr 202429.3529.6329.3529.5629.569,400
08 abr 202429.2429.5029.2429.3229.322,800
05 abr 202428.9529.1928.9529.1829.182,300
04 abr 202429.9229.9229.0029.0029.002,300
03 abr 202429.0429.4629.0429.4029.403,600
02 abr 202429.4629.4629.2029.2929.294,500
01 abr 202430.0930.1029.8730.0230.025,500
28 mar 202429.7030.0129.7029.9329.935,900
27 mar 202428.9429.6428.9429.6329.634,400
26 mar 202428.8628.9328.7128.7128.712,400
25 mar 202428.6828.8328.6828.7528.757,100
22 mar 202429.0429.0428.8128.8128.811,500
21 mar 202429.0729.2829.0729.1829.184,700
20 mar 202428.1728.8528.1728.8428.842,500
19 mar 202427.8228.2627.7828.2128.211,800
18 mar 202428.2128.2128.0428.0428.042,400
18 mar 20240.148 Dividendo
15 mar 202427.8428.3427.8428.1327.984,800
14 mar 202428.8528.8527.9828.1327.982,800
13 mar 202428.9929.2228.9628.9628.815,700
12 mar 202428.8729.2428.8729.1528.9915,200
11 mar 202429.3329.3329.0229.0328.875,700
08 mar 202429.6929.9529.0829.2629.115,700
07 mar 202429.3529.5729.3529.4829.335,000
06 mar 202429.0729.6329.0729.3029.1510,200
05 mar 202428.9129.1128.6928.8328.686,200
04 mar 202429.5129.6129.2029.2029.0515,000
01 mar 202429.3929.7629.3929.6429.483,600
29 feb 202429.5629.6429.1429.3729.226,000
28 feb 202428.9529.2328.9029.0028.855,000
27 feb 202428.9729.2628.9729.1929.046,500
26 feb 202428.4728.8728.4728.7828.624,400
23 feb 202428.6428.6428.2628.4628.3112,200
22 feb 202428.9228.9628.5428.5828.428,900
21 feb 202428.6729.2428.6028.6728.525,500
20 feb 202429.1329.2828.7028.8628.715,600
16 feb 202429.6429.8029.4529.4629.3115,200
15 feb 202429.5029.8729.4029.8629.709,500
14 feb 202428.6729.2428.6729.2429.097,300
13 feb 202428.3528.4228.0028.1227.975,400
12 feb 202428.8429.4928.8429.2629.1111,200
09 feb 202428.5928.9628.5328.8828.7311,500
08 feb 202428.1428.5828.0728.5128.3611,200
07 feb 202428.3728.3728.0228.1327.986,200
06 feb 202427.5128.2527.5128.2328.084,200
05 feb 202427.7227.7227.3327.5227.372,100
02 feb 202427.8528.0627.6528.0427.895,700
01 feb 202427.8428.0727.8328.0727.921,700
31 ene 202427.9928.3427.7327.7327.585,700
30 ene 202428.4528.4628.2128.2128.063,000
29 ene 202427.7528.4927.6528.4928.345,000
26 ene 202427.8628.1227.7427.7727.626,000
25 ene 202428.0828.0827.7527.8827.7412,700
24 ene 202428.6428.6427.8927.9127.776,300
23 ene 202428.2328.4528.0328.3028.153,900
22 ene 202427.6528.1827.6027.8427.694,400
19 ene 202427.2427.4426.9227.4427.305,700
18 ene 202427.1027.1026.7726.9926.847,000
17 ene 202426.6726.8826.6726.8826.743,300
16 ene 202427.7427.7427.3527.4027.268,100
12 ene 202428.6428.8827.9928.0427.896,300
11 ene 202428.8028.8028.3128.6028.452,400
10 ene 202429.1229.1228.7928.8728.725,600
09 ene 202429.2229.5029.1429.1829.035,200
08 ene 202429.0029.6029.0029.5329.377,700
05 ene 202429.4829.4829.1029.1228.962,200
04 ene 202429.1729.3429.1129.1829.034,200
03 ene 202430.1530.1529.5129.5729.412,700
02 ene 202431.0531.1930.5130.6030.448,700
29 dic 202331.8932.0931.4531.4731.3011,300
28 dic 202331.8432.1831.8431.8631.708,400
27 dic 202331.9832.0331.7331.9431.775,900
26 dic 202331.3431.9231.3431.9131.7411,900
22 dic 202330.9231.3130.9231.1631.004,200
21 dic 202330.5630.9130.4930.9130.7523,600
20 dic 202330.9131.3230.0730.0729.918,900
19 dic 202330.8931.1630.8931.1631.0011,200
18 dic 202330.7730.7730.3930.4630.302,400
18 dic 20230.267 Dividendo
15 dic 202331.2031.3230.9230.9930.564,500
*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...