U.S. markets open in 5 hours
F S&P 500
5,250.00 +3.75 (+0.07%) F Dow Jones
39,658.00 +16.00 (+0.04%) F Nasdaq
18,277.75 +22.75 (+0.12%) E-mini Russell 2000 Index Futur
2,073.40 +5.50 (+0.27%) Petróleo
78.57 +0.31 (+0.40%) Oro
2,353.80 -21.20 (-0.89%)
SPDR S&P Insurance ETF (KIE)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 51.26 | 51.40 | 51.11 | 51.27 | 51.27 | 492,800 |
| 09 may 2024 | 50.73 | 51.20 | 50.66 | 51.16 | 51.16 | 402,700 |
| 08 may 2024 | 50.61 | 50.90 | 50.58 | 50.80 | 50.80 | 685,600 |
| 07 may 2024 | 50.67 | 50.85 | 50.50 | 50.71 | 50.71 | 645,900 |
| 06 may 2024 | 49.73 | 50.40 | 49.73 | 50.38 | 50.38 | 673,700 |
| 03 may 2024 | 49.51 | 49.58 | 48.90 | 49.48 | 49.48 | 1,224,500 |
| 02 may 2024 | 49.55 | 49.55 | 48.92 | 49.29 | 49.29 | 1,180,400 |
| 01 may 2024 | 48.55 | 49.62 | 48.55 | 49.15 | 49.15 | 1,459,600 |
| 30 abr 2024 | 48.51 | 48.73 | 48.47 | 48.58 | 48.58 | 1,492,400 |
| 29 abr 2024 | 48.63 | 48.92 | 48.63 | 48.79 | 48.79 | 689,000 |
| 26 abr 2024 | 49.09 | 49.09 | 48.37 | 48.53 | 48.53 | 2,028,300 |
| 25 abr 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 49.30 | 1,442,600 |
| 24 abr 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 49.67 | 949,200 |
| 23 abr 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 49.75 | 1,566,300 |
| 22 abr 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 49.46 | 1,663,500 |
| 19 abr 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 49.08 | 1,329,600 |
| 18 abr 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 48.28 | 581,600 |
| 17 abr 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 47.72 | 821,500 |
| 16 abr 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 48.07 | 854,700 |
| 15 abr 2024 | 48.75 | 48.92 | 47.85 | 47.94 | 47.94 | 968,600 |
| 12 abr 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 48.32 | 1,374,000 |
| 11 abr 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 48.43 | 1,958,900 |
| 10 abr 2024 | 49.75 | 50.04 | 49.56 | 49.78 | 49.78 | 1,141,000 |
| 09 abr 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 50.11 | 712,300 |
| 08 abr 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 50.96 | 816,700 |
| 05 abr 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 51.00 | 685,800 |
| 04 abr 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 50.58 | 622,200 |
| 03 abr 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 51.17 | 600,700 |
| 02 abr 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 51.17 | 521,600 |
| 01 abr 2024 | 52.11 | 52.11 | 51.60 | 51.64 | 51.64 | 1,054,700 |
| 28 mar 2024 | 52.07 | 52.26 | 52.02 | 52.07 | 52.07 | 800,000 |
| 27 mar 2024 | 51.49 | 51.98 | 51.46 | 51.97 | 51.97 | 840,300 |
| 26 mar 2024 | 51.12 | 51.43 | 51.02 | 51.25 | 51.25 | 901,500 |
| 25 mar 2024 | 50.78 | 51.19 | 50.78 | 51.09 | 51.09 | 411,300 |
| 22 mar 2024 | 51.18 | 51.26 | 50.65 | 50.65 | 50.65 | 767,800 |
| 21 mar 2024 | 51.22 | 51.31 | 50.94 | 51.07 | 51.07 | 1,105,800 |
| 20 mar 2024 | 50.50 | 51.16 | 50.46 | 51.03 | 51.03 | 947,800 |
| 19 mar 2024 | 50.43 | 50.74 | 50.43 | 50.61 | 50.61 | 887,400 |
| 18 mar 2024 | 50.61 | 50.71 | 50.32 | 50.35 | 50.35 | 745,200 |
| 18 mar 2024 | 0.194 Dividendo | |||||
| 15 mar 2024 | 50.31 | 50.78 | 50.27 | 50.78 | 50.59 | 1,042,900 |
| 14 mar 2024 | 50.64 | 50.75 | 50.22 | 50.47 | 50.28 | 700,900 |
| 13 mar 2024 | 50.48 | 50.75 | 50.42 | 50.66 | 50.47 | 434,300 |
| 12 mar 2024 | 50.32 | 50.50 | 50.06 | 50.47 | 50.28 | 1,115,700 |
| 11 mar 2024 | 49.90 | 50.29 | 49.83 | 50.20 | 50.01 | 1,301,400 |
| 08 mar 2024 | 50.19 | 50.31 | 49.98 | 49.98 | 49.79 | 703,100 |
| 07 mar 2024 | 50.38 | 50.59 | 50.11 | 50.14 | 49.95 | 588,400 |
| 06 mar 2024 | 49.86 | 50.34 | 49.56 | 50.29 | 50.10 | 752,300 |
| 05 mar 2024 | 49.40 | 49.87 | 49.40 | 49.64 | 49.45 | 745,200 |
| 04 mar 2024 | 49.57 | 49.80 | 49.47 | 49.53 | 49.34 | 788,800 |
| 01 mar 2024 | 49.77 | 49.81 | 49.41 | 49.58 | 49.39 | 535,400 |
| 29 feb 2024 | 49.96 | 49.99 | 49.41 | 49.73 | 49.54 | 1,048,100 |
| 28 feb 2024 | 49.50 | 49.96 | 49.48 | 49.87 | 49.68 | 420,300 |
| 27 feb 2024 | 49.19 | 49.52 | 49.03 | 49.50 | 49.31 | 462,100 |
| 26 feb 2024 | 49.20 | 49.53 | 49.10 | 49.18 | 48.99 | 549,700 |
| 23 feb 2024 | 49.29 | 49.50 | 49.19 | 49.32 | 49.13 | 972,900 |
| 22 feb 2024 | 48.81 | 49.25 | 48.57 | 49.19 | 49.00 | 1,281,400 |
| 21 feb 2024 | 48.85 | 48.89 | 48.47 | 48.71 | 48.52 | 668,000 |
| 20 feb 2024 | 48.58 | 49.12 | 48.54 | 48.80 | 48.61 | 860,900 |
| 16 feb 2024 | 49.02 | 49.36 | 48.87 | 48.94 | 48.75 | 1,197,500 |
| 15 feb 2024 | 48.43 | 49.12 | 48.41 | 48.97 | 48.78 | 1,164,800 |
| 14 feb 2024 | 47.87 | 48.25 | 47.80 | 48.23 | 48.05 | 638,100 |
| 13 feb 2024 | 47.80 | 48.14 | 47.31 | 47.68 | 47.50 | 1,266,800 |
| 12 feb 2024 | 47.91 | 48.28 | 47.86 | 48.08 | 47.90 | 848,700 |
| 09 feb 2024 | 47.32 | 47.83 | 47.12 | 47.81 | 47.63 | 643,000 |
| 08 feb 2024 | 47.51 | 47.51 | 46.99 | 47.41 | 47.23 | 1,212,100 |
| 07 feb 2024 | 47.35 | 47.69 | 47.23 | 47.56 | 47.38 | 736,700 |
| 06 feb 2024 | 47.05 | 47.29 | 47.02 | 47.23 | 47.05 | 574,400 |
| 05 feb 2024 | 46.89 | 47.23 | 46.75 | 47.01 | 46.83 | 410,500 |
| 02 feb 2024 | 46.79 | 47.29 | 46.79 | 47.07 | 46.89 | 765,900 |
| 01 feb 2024 | 47.20 | 47.20 | 46.14 | 46.85 | 46.67 | 1,077,400 |
| 31 ene 2024 | 47.83 | 48.23 | 47.49 | 47.50 | 47.32 | 865,900 |
| 30 ene 2024 | 47.52 | 47.86 | 47.49 | 47.84 | 47.66 | 464,000 |
| 29 ene 2024 | 47.54 | 47.56 | 47.26 | 47.53 | 47.35 | 381,800 |
| 26 ene 2024 | 47.56 | 47.64 | 47.45 | 47.60 | 47.42 | 373,500 |
| 25 ene 2024 | 47.70 | 47.85 | 47.12 | 47.51 | 47.33 | 659,300 |
| 24 ene 2024 | 47.55 | 47.77 | 47.46 | 47.51 | 47.33 | 786,600 |
| 23 ene 2024 | 47.45 | 47.62 | 47.18 | 47.21 | 47.03 | 671,000 |
| 22 ene 2024 | 47.06 | 47.48 | 47.06 | 47.41 | 47.23 | 555,200 |
| 19 ene 2024 | 46.69 | 47.12 | 46.58 | 46.95 | 46.77 | 910,900 |
| 18 ene 2024 | 45.90 | 46.41 | 45.73 | 46.37 | 46.19 | 1,261,700 |
| 17 ene 2024 | 45.79 | 46.45 | 45.79 | 45.97 | 45.79 | 682,900 |
| 16 ene 2024 | 45.91 | 46.17 | 45.85 | 46.01 | 45.83 | 664,500 |
| 12 ene 2024 | 46.17 | 46.30 | 45.94 | 46.15 | 45.97 | 1,207,400 |
| 11 ene 2024 | 45.80 | 46.04 | 45.47 | 45.98 | 45.80 | 407,300 |
| 10 ene 2024 | 45.43 | 45.83 | 45.42 | 45.82 | 45.64 | 1,121,000 |
| 09 ene 2024 | 45.67 | 45.67 | 45.12 | 45.47 | 45.30 | 466,100 |
| 08 ene 2024 | 45.88 | 45.96 | 45.47 | 45.87 | 45.69 | 811,600 |
| 05 ene 2024 | 45.63 | 46.03 | 45.63 | 45.77 | 45.60 | 1,780,800 |
| 04 ene 2024 | 45.52 | 46.01 | 45.52 | 45.62 | 45.45 | 753,900 |
| 03 ene 2024 | 45.36 | 45.72 | 45.29 | 45.35 | 45.18 | 902,300 |
| 02 ene 2024 | 45.03 | 45.51 | 45.02 | 45.51 | 45.34 | 1,134,000 |
| 29 dic 2023 | 45.13 | 45.29 | 44.99 | 45.22 | 45.05 | 390,200 |
| 28 dic 2023 | 44.99 | 45.25 | 44.99 | 45.19 | 45.02 | 775,800 |
| 27 dic 2023 | 44.88 | 45.02 | 44.71 | 45.01 | 44.84 | 672,900 |
| 26 dic 2023 | 44.88 | 45.04 | 44.71 | 44.94 | 44.77 | 811,600 |
| 22 dic 2023 | 44.78 | 44.99 | 44.72 | 44.90 | 44.73 | 471,700 |
| 21 dic 2023 | 44.64 | 44.74 | 44.25 | 44.71 | 44.54 | 717,400 |
| 20 dic 2023 | 45.05 | 45.22 | 44.46 | 44.46 | 44.29 | 916,500 |
| 19 dic 2023 | 45.05 | 45.32 | 44.89 | 45.25 | 45.08 | 773,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.