U.S. markets open in 4 hours 25 minutes
F S&P 500
5,200.00 -12.75 (-0.24%) F Dow Jones
39,114.00 -81.00 (-0.21%) F Nasdaq
18,127.00 -59.50 (-0.33%) E-mini Russell 2000 Index Futur
2,056.10 -8.70 (-0.42%) Petróleo
79.62 +0.63 (+0.80%) Oro
2,316.50 -5.80 (-0.25%)
First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 27.94 | 28.07 | 27.94 | 28.05 | 28.05 | 21,900 |
| 07 may 2024 | 27.84 | 27.96 | 27.84 | 27.93 | 27.93 | 10,100 |
| 06 may 2024 | 27.69 | 27.92 | 27.69 | 27.83 | 27.83 | 11,300 |
| 03 may 2024 | 27.58 | 27.63 | 27.42 | 27.58 | 27.58 | 122,800 |
| 02 may 2024 | 27.38 | 27.43 | 27.12 | 27.43 | 27.43 | 48,300 |
| 01 may 2024 | 26.95 | 27.34 | 26.95 | 27.08 | 27.08 | 20,600 |
| 30 abr 2024 | 27.20 | 27.34 | 27.01 | 27.01 | 27.01 | 8,400 |
| 29 abr 2024 | 27.03 | 27.17 | 27.03 | 27.13 | 27.13 | 7,900 |
| 26 abr 2024 | 26.79 | 26.97 | 26.79 | 26.92 | 26.92 | 4,300 |
| 25 abr 2024 | 26.40 | 26.74 | 26.35 | 26.74 | 26.74 | 10,700 |
| 24 abr 2024 | 26.96 | 26.96 | 26.42 | 26.59 | 26.59 | 16,500 |
| 23 abr 2024 | 26.68 | 27.19 | 26.60 | 26.80 | 26.80 | 9,400 |
| 22 abr 2024 | 26.53 | 26.65 | 26.42 | 26.49 | 26.49 | 17,000 |
| 19 abr 2024 | 26.18 | 26.39 | 26.18 | 26.32 | 26.32 | 32,200 |
| 18 abr 2024 | 26.26 | 26.48 | 26.16 | 26.17 | 26.17 | 8,500 |
| 17 abr 2024 | 26.42 | 26.42 | 26.06 | 26.21 | 26.21 | 27,300 |
| 16 abr 2024 | 26.25 | 26.36 | 26.17 | 26.28 | 26.28 | 90,200 |
| 15 abr 2024 | 26.59 | 26.64 | 26.11 | 26.12 | 26.12 | 84,300 |
| 12 abr 2024 | 26.53 | 26.61 | 26.28 | 26.28 | 26.28 | 6,100 |
| 11 abr 2024 | 26.36 | 26.64 | 26.35 | 26.54 | 26.54 | 3,500 |
| 10 abr 2024 | 26.50 | 26.52 | 26.31 | 26.50 | 26.50 | 7,500 |
| 09 abr 2024 | 26.94 | 26.94 | 26.54 | 26.66 | 26.66 | 5,000 |
| 08 abr 2024 | 27.09 | 27.12 | 26.99 | 27.03 | 27.03 | 6,500 |
| 05 abr 2024 | 26.77 | 27.01 | 26.75 | 27.00 | 27.00 | 12,300 |
| 04 abr 2024 | 26.88 | 26.97 | 26.74 | 26.78 | 26.78 | 3,400 |
| 03 abr 2024 | 26.74 | 26.82 | 26.70 | 26.72 | 26.72 | 11,300 |
| 02 abr 2024 | 26.97 | 26.97 | 26.73 | 26.77 | 26.77 | 6,900 |
| 01 abr 2024 | 27.25 | 27.25 | 26.92 | 26.98 | 26.98 | 7,400 |
| 28 mar 2024 | 27.11 | 27.24 | 27.11 | 27.19 | 27.19 | 8,400 |
| 27 mar 2024 | 26.86 | 27.09 | 26.86 | 27.09 | 27.09 | 5,600 |
| 26 mar 2024 | 26.68 | 26.95 | 26.68 | 26.75 | 26.75 | 26,700 |
| 25 mar 2024 | 26.89 | 26.89 | 26.73 | 26.75 | 26.75 | 11,900 |
| 22 mar 2024 | 26.83 | 26.83 | 26.74 | 26.77 | 26.77 | 4,300 |
| 21 mar 2024 | 26.78 | 26.89 | 26.75 | 26.79 | 26.79 | 6,800 |
| 21 mar 2024 | 0.039 Dividendo | |||||
| 20 mar 2024 | 26.54 | 26.80 | 26.54 | 26.74 | 26.70 | 13,100 |
| 19 mar 2024 | 26.37 | 26.50 | 26.33 | 26.48 | 26.44 | 4,800 |
| 18 mar 2024 | 26.37 | 26.37 | 26.25 | 26.27 | 26.24 | 8,600 |
| 15 mar 2024 | 26.28 | 26.48 | 26.28 | 26.43 | 26.39 | 4,500 |
| 14 mar 2024 | 26.54 | 26.54 | 26.25 | 26.31 | 26.27 | 13,000 |
| 13 mar 2024 | 26.50 | 26.50 | 26.41 | 26.44 | 26.40 | 10,500 |
| 12 mar 2024 | 26.46 | 26.46 | 26.25 | 26.39 | 26.35 | 4,300 |
| 11 mar 2024 | 26.65 | 26.65 | 26.40 | 26.45 | 26.41 | 21,500 |
| 08 mar 2024 | 26.90 | 26.92 | 26.61 | 26.74 | 26.70 | 8,200 |
| 07 mar 2024 | 26.92 | 26.94 | 26.78 | 26.86 | 26.82 | 7,600 |
| 06 mar 2024 | 26.78 | 26.90 | 26.77 | 26.85 | 26.81 | 5,800 |
| 05 mar 2024 | 26.67 | 26.84 | 26.55 | 26.64 | 26.60 | 22,600 |
| 04 mar 2024 | 26.53 | 26.68 | 26.53 | 26.64 | 26.60 | 8,400 |
| 01 mar 2024 | 26.46 | 26.46 | 26.27 | 26.36 | 26.32 | 26,300 |
| 29 feb 2024 | 26.49 | 26.49 | 26.30 | 26.32 | 26.28 | 15,700 |
| 28 feb 2024 | 26.40 | 26.45 | 26.37 | 26.37 | 26.33 | 34,200 |
| 27 feb 2024 | 26.15 | 26.31 | 26.12 | 26.31 | 26.28 | 8,000 |
| 26 feb 2024 | 26.33 | 26.33 | 26.21 | 26.21 | 26.17 | 9,700 |
| 23 feb 2024 | 26.12 | 26.27 | 26.12 | 26.25 | 26.21 | 9,700 |
| 22 feb 2024 | 26.11 | 26.17 | 25.99 | 26.12 | 26.08 | 10,400 |
| 21 feb 2024 | 25.93 | 26.08 | 25.87 | 26.03 | 26.00 | 14,100 |
| 20 feb 2024 | 25.94 | 25.97 | 25.85 | 25.90 | 25.86 | 6,400 |
| 16 feb 2024 | 25.93 | 26.10 | 25.93 | 25.94 | 25.90 | 4,300 |
| 15 feb 2024 | 25.89 | 26.01 | 25.84 | 25.98 | 25.94 | 22,000 |
| 14 feb 2024 | 25.60 | 25.80 | 25.58 | 25.80 | 25.76 | 6,800 |
| 13 feb 2024 | 25.36 | 25.52 | 25.22 | 25.42 | 25.38 | 13,900 |
| 12 feb 2024 | 25.50 | 25.62 | 25.47 | 25.52 | 25.49 | 17,000 |
| 09 feb 2024 | 25.39 | 25.47 | 25.31 | 25.46 | 25.42 | 7,200 |
| 08 feb 2024 | 25.37 | 25.40 | 25.25 | 25.37 | 25.33 | 20,400 |
| 07 feb 2024 | 25.25 | 25.42 | 25.25 | 25.35 | 25.31 | 12,700 |
| 06 feb 2024 | 24.98 | 25.24 | 24.98 | 25.24 | 25.20 | 4,400 |
| 05 feb 2024 | 24.92 | 25.06 | 24.74 | 25.00 | 24.96 | 16,100 |
| 02 feb 2024 | 24.94 | 25.18 | 24.94 | 25.11 | 25.08 | 22,200 |
| 01 feb 2024 | 24.86 | 25.14 | 24.80 | 25.10 | 25.07 | 3,900 |
| 31 ene 2024 | 25.04 | 25.19 | 24.94 | 24.95 | 24.91 | 7,300 |
| 30 ene 2024 | 24.98 | 25.03 | 24.89 | 24.96 | 24.93 | 10,900 |
| 29 ene 2024 | 24.90 | 24.97 | 24.79 | 24.96 | 24.93 | 9,300 |
| 26 ene 2024 | 24.87 | 24.98 | 24.78 | 24.90 | 24.86 | 28,200 |
| 25 ene 2024 | 24.94 | 24.94 | 24.68 | 24.80 | 24.76 | 22,600 |
| 24 ene 2024 | 25.09 | 25.20 | 25.00 | 25.00 | 24.96 | 24,600 |
| 23 ene 2024 | 25.12 | 25.17 | 24.91 | 24.94 | 24.90 | 8,000 |
| 22 ene 2024 | 24.94 | 25.03 | 24.94 | 25.00 | 24.96 | 8,700 |
| 19 ene 2024 | 25.74 | 25.74 | 24.70 | 24.81 | 24.77 | 22,600 |
| 18 ene 2024 | 24.59 | 24.83 | 24.55 | 24.79 | 24.75 | 9,000 |
| 17 ene 2024 | 24.43 | 24.65 | 24.43 | 24.47 | 24.44 | 6,500 |
| 16 ene 2024 | 24.92 | 24.92 | 24.42 | 24.48 | 24.45 | 8,500 |
| 12 ene 2024 | 24.90 | 24.99 | 24.70 | 24.99 | 24.95 | 51,700 |
| 11 ene 2024 | 24.89 | 24.89 | 24.60 | 24.73 | 24.70 | 2,600 |
| 10 ene 2024 | 24.76 | 24.88 | 24.76 | 24.83 | 24.80 | 7,200 |
| 09 ene 2024 | 24.63 | 24.74 | 24.60 | 24.69 | 24.65 | 33,500 |
| 08 ene 2024 | 24.72 | 24.89 | 24.50 | 24.84 | 24.81 | 15,000 |
| 05 ene 2024 | 24.96 | 24.96 | 24.83 | 24.94 | 24.90 | 5,700 |
| 04 ene 2024 | 25.01 | 25.17 | 24.93 | 24.93 | 24.89 | 2,500 |
| 03 ene 2024 | 25.21 | 25.29 | 24.93 | 24.93 | 24.89 | 12,000 |
| 02 ene 2024 | 25.36 | 25.59 | 25.19 | 25.23 | 25.19 | 6,500 |
| 29 dic 2023 | 25.45 | 25.51 | 25.39 | 25.45 | 25.42 | 5,000 |
| 28 dic 2023 | 25.43 | 25.44 | 25.40 | 25.44 | 25.40 | 4,700 |
| 27 dic 2023 | 25.46 | 25.48 | 25.33 | 25.36 | 25.32 | 9,600 |
| 26 dic 2023 | 25.29 | 25.48 | 25.28 | 25.41 | 25.38 | 3,900 |
| 22 dic 2023 | 25.28 | 25.33 | 25.20 | 25.28 | 25.25 | 7,100 |
| 22 dic 2023 | 0.098 Dividendo | |||||
| 21 dic 2023 | 25.17 | 25.21 | 25.11 | 25.19 | 25.05 | 6,700 |
| 20 dic 2023 | 25.33 | 25.38 | 24.94 | 24.94 | 24.81 | 5,700 |
| 19 dic 2023 | 25.29 | 25.35 | 25.29 | 25.35 | 25.22 | 1,000 |
| 18 dic 2023 | 25.12 | 25.18 | 25.12 | 25.15 | 25.02 | 77,000 |
| *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.