SPDR Bloomberg Barclays Intermediate Term Treasury ETF (ITE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

62.28

+0.19

(+0.31%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	27.53	27.57	27.52	27.54	27.54	967,300
25 abr 2024	27.46	27.51	27.44	27.50	27.50	1,044,200
24 abr 2024	27.57	27.58	27.53	27.56	27.56	847,200
23 abr 2024	27.54	27.65	27.53	27.61	27.61	1,244,600
22 abr 2024	27.54	27.59	27.53	27.58	27.58	902,400
19 abr 2024	27.57	27.59	27.54	27.57	27.57	1,021,400
18 abr 2024	27.60	27.60	27.51	27.53	27.53	1,757,200
17 abr 2024	27.56	27.63	27.54	27.61	27.61	2,071,300
16 abr 2024	27.50	27.54	27.46	27.50	27.50	1,615,100
15 abr 2024	27.55	27.57	27.49	27.57	27.57	1,506,100
12 abr 2024	27.69	27.73	27.67	27.67	27.67	1,023,300
11 abr 2024	27.64	27.65	27.57	27.60	27.60	1,562,400
10 abr 2024	27.68	27.70	27.57	27.59	27.59	2,535,400
09 abr 2024	27.88	27.91	27.88	27.90	27.90	5,732,600
08 abr 2024	27.82	27.84	27.79	27.82	27.82	1,349,200
05 abr 2024	27.90	27.96	27.87	27.87	27.87	1,143,500
04 abr 2024	27.97	28.01	27.92	28.01	28.01	931,700
03 abr 2024	27.84	27.93	27.81	27.92	27.92	1,090,400
02 abr 2024	27.86	27.91	27.85	27.91	27.91	1,174,500
01 abr 2024	28.03	28.05	27.91	27.93	27.93	1,054,300
01 abr 2024	0.088 Dividendo
28 mar 2024	28.17	28.20	28.15	28.18	28.09	2,664,500
27 mar 2024	28.18	28.23	28.17	28.20	28.11	1,995,100
26 mar 2024	28.11	28.15	28.08	28.15	28.06	1,115,700
25 mar 2024	28.14	28.15	28.10	28.11	28.02	605,700
22 mar 2024	28.18	28.18	28.15	28.17	28.08	959,300
21 mar 2024	28.11	28.13	27.97	28.07	27.98	1,612,600
20 mar 2024	28.03	28.11	28.00	28.08	27.99	1,634,500
19 mar 2024	27.98	28.02	27.98	28.01	27.92	851,700
18 mar 2024	27.96	27.97	27.92	27.94	27.85	802,100
15 mar 2024	27.99	28.00	27.96	27.97	27.88	832,800
14 mar 2024	28.07	28.07	28.00	28.01	27.92	1,367,000
13 mar 2024	28.17	28.18	28.14	28.14	28.05	1,222,700
12 mar 2024	28.23	28.23	28.18	28.18	28.09	1,131,100
11 mar 2024	28.30	28.31	28.26	28.28	28.19	886,600
08 mar 2024	28.33	28.35	28.29	28.31	28.22	1,727,400
07 mar 2024	28.28	28.29	28.24	28.29	28.20	1,936,500
06 mar 2024	28.23	28.28	28.22	28.22	28.13	1,842,500
05 mar 2024	28.17	28.23	28.15	28.20	28.11	1,116,100
04 mar 2024	28.08	28.12	28.07	28.08	27.99	942,100
01 mar 2024	28.02	28.16	27.98	28.14	28.05	2,364,100
01 mar 2024	0.081 Dividendo
29 feb 2024	28.09	28.14	28.08	28.11	27.94	1,624,400
28 feb 2024	28.02	28.07	28.01	28.06	27.89	2,697,600
27 feb 2024	28.00	28.04	27.98	27.99	27.82	1,551,200
26 feb 2024	28.06	28.06	27.99	28.03	27.86	1,058,800
23 feb 2024	27.99	28.07	27.98	28.05	27.88	1,181,300
22 feb 2024	27.99	28.03	27.95	27.98	27.81	2,202,900
21 feb 2024	28.09	28.09	27.99	28.01	27.84	2,960,500
20 feb 2024	28.07	28.11	28.06	28.07	27.90	1,077,900
16 feb 2024	27.99	28.02	27.98	28.02	27.85	1,276,800
15 feb 2024	28.15	28.16	28.08	28.11	27.94	1,539,800
14 feb 2024	27.99	28.09	27.99	28.06	27.89	6,629,700
13 feb 2024	28.05	28.06	27.96	27.96	27.79	1,189,800
12 feb 2024	28.20	28.23	28.17	28.21	28.04	1,229,500
09 feb 2024	28.17	28.20	28.16	28.19	28.02	5,983,900
08 feb 2024	28.23	28.26	28.20	28.22	28.05	2,493,100
07 feb 2024	28.28	28.37	28.27	28.28	28.11	2,096,000
06 feb 2024	28.23	28.33	28.22	28.32	28.15	1,698,700
05 feb 2024	28.26	28.28	28.18	28.20	28.03	1,318,600
02 feb 2024	28.41	28.45	28.34	28.38	28.21	2,314,600
01 feb 2024	28.63	28.72	28.58	28.64	28.47	2,243,200
01 feb 2024	0.086 Dividendo
31 ene 2024	28.56	28.64	28.52	28.63	28.37	2,134,500
30 ene 2024	28.47	28.49	28.39	28.44	28.18	2,150,100
29 ene 2024	28.40	28.46	28.39	28.45	28.19	1,575,600
26 ene 2024	28.37	28.37	28.32	28.35	28.10	8,915,900
25 ene 2024	28.35	28.39	28.33	28.39	28.14	3,209,400
24 ene 2024	28.42	28.43	28.28	28.29	28.04	1,554,400
23 ene 2024	28.34	28.35	28.31	28.34	28.09	1,056,400
22 ene 2024	28.38	28.41	28.36	28.38	28.13	1,459,300
19 ene 2024	28.30	28.32	28.25	28.31	28.06	1,911,100
18 ene 2024	28.36	28.38	28.31	28.34	28.09	1,807,900
17 ene 2024	28.36	28.39	28.32	28.36	28.11	1,637,600
16 ene 2024	28.53	28.56	28.42	28.46	28.20	2,914,500
12 ene 2024	28.60	28.65	28.56	28.60	28.34	2,251,800
11 ene 2024	28.43	28.53	28.41	28.52	28.26	5,666,900
10 ene 2024	28.46	28.47	28.39	28.39	28.14	3,884,600
09 ene 2024	28.40	28.44	28.40	28.41	28.15	1,273,000
08 ene 2024	28.37	28.49	28.36	28.41	28.15	2,309,700
05 ene 2024	28.35	28.49	28.33	28.35	28.10	2,597,600
04 ene 2024	28.41	28.44	28.39	28.40	28.14	1,523,100
03 ene 2024	28.40	28.53	28.38	28.51	28.25	1,837,900
02 ene 2024	28.46	28.50	28.45	28.47	28.21	1,884,400
29 dic 2023	28.53	28.60	28.53	28.56	28.30	1,404,000
28 dic 2023	28.60	28.64	28.56	28.58	28.32	1,957,700
27 dic 2023	28.57	28.65	28.56	28.64	28.38	1,771,700
26 dic 2023	28.47	28.52	28.47	28.50	28.24	1,119,900
22 dic 2023	28.55	28.55	28.47	28.51	28.25	7,968,000
21 dic 2023	28.58	28.60	28.48	28.50	28.24	1,512,400
20 dic 2023	28.47	28.53	28.43	28.51	28.25	2,485,600
19 dic 2023	28.40	28.45	28.40	28.41	28.15	2,141,900
18 dic 2023	28.40	28.41	28.36	28.38	28.13	1,527,000
18 dic 2023	0.085 Dividendo
15 dic 2023	28.49	28.55	28.48	28.50	28.16	1,907,300
14 dic 2023	28.49	28.59	28.49	28.54	28.20	3,318,900
13 dic 2023	28.11	28.41	28.10	28.40	28.06	4,262,300
12 dic 2023	28.02	28.08	28.01	28.06	27.73	7,324,500
11 dic 2023	27.98	28.03	27.94	28.03	27.70	2,650,900
08 dic 2023	28.04	28.09	27.98	28.02	27.69	1,895,100
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.10(+2.02%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

SPDR Bloomberg Barclays Intermediate Term Treasury ETF (ITE)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.10(+2.02%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)