U.S. markets open in 58 minutes
F S&P 500
5,366.50 +38.50 (+0.72%) F Dow Jones
39,869.00 +86.00 (+0.22%) F Nasdaq
18,998.25 +211.50 (+1.13%) E-mini Russell 2000 Index Futur
2,099.00 +9.90 (+0.47%) Petróleo
78.23 +0.66 (+0.85%) Oro
2,370.20 -22.70 (-0.95%)
SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 232.66 | 232.66 | 231.30 | 231.89 | 231.89 | 700 |
| 21 may 2024 | 231.89 | 232.87 | 231.89 | 232.87 | 232.87 | 300 |
| 20 may 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | 400 |
| 17 may 2024 | 231.88 | 231.88 | 231.30 | 231.30 | 231.30 | 900 |
| 16 may 2024 | 232.60 | 232.60 | 231.62 | 231.62 | 231.62 | 1,200 |
| 15 may 2024 | 232.52 | 232.52 | 232.52 | 232.52 | 232.52 | 400 |
| 14 may 2024 | 227.49 | 229.19 | 227.49 | 229.19 | 229.19 | 700 |
| 13 may 2024 | 227.52 | 227.52 | 227.52 | 227.52 | 227.52 | 500 |
| 10 may 2024 | 228.78 | 228.78 | 227.80 | 228.20 | 228.20 | 4,100 |
| 09 may 2024 | 226.99 | 227.61 | 226.99 | 227.59 | 227.59 | 1,300 |
| 08 may 2024 | 226.89 | 226.89 | 226.89 | 226.89 | 226.89 | 500 |
| 07 may 2024 | 227.27 | 227.51 | 226.83 | 226.83 | 226.83 | 900 |
| 06 may 2024 | 224.41 | 226.66 | 224.41 | 226.66 | 226.66 | 14,600 |
| 03 may 2024 | 223.26 | 223.26 | 223.26 | 223.26 | 223.26 | 500 |
| 02 may 2024 | 220.08 | 220.15 | 220.08 | 220.15 | 220.15 | 400 |
| 01 may 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 218.13 | 500 |
| 30 abr 2024 | 222.35 | 222.35 | 219.31 | 219.31 | 219.31 | 2,000 |
| 29 abr 2024 | 222.16 | 222.85 | 222.16 | 222.65 | 222.65 | 700 |
| 26 abr 2024 | 222.41 | 222.74 | 222.41 | 222.74 | 222.74 | 500 |
| 25 abr 2024 | 216.01 | 219.08 | 215.86 | 219.08 | 219.08 | 1,400 |
| 24 abr 2024 | 221.13 | 221.13 | 219.88 | 220.49 | 220.49 | 1,400 |
| 23 abr 2024 | 220.32 | 221.07 | 220.32 | 220.93 | 220.93 | 1,100 |
| 22 abr 2024 | 216.57 | 217.42 | 216.52 | 217.42 | 217.42 | 1,000 |
| 19 abr 2024 | 218.66 | 218.80 | 215.16 | 215.16 | 215.16 | 1,600 |
| 18 abr 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | 400 |
| 17 abr 2024 | 220.19 | 220.65 | 220.18 | 220.27 | 220.27 | 5,600 |
| 16 abr 2024 | 222.54 | 222.54 | 222.42 | 222.42 | 222.42 | 600 |
| 15 abr 2024 | 222.64 | 222.91 | 222.38 | 222.38 | 222.38 | 900 |
| 12 abr 2024 | 225.01 | 225.78 | 225.01 | 225.78 | 225.78 | 1,600 |
| 11 abr 2024 | 227.00 | 229.56 | 226.81 | 229.36 | 229.36 | 2,300 |
| 10 abr 2024 | 226.34 | 226.63 | 225.66 | 226.63 | 226.63 | 1,100 |
| 09 abr 2024 | 226.77 | 227.85 | 226.77 | 227.85 | 227.85 | 600 |
| 08 abr 2024 | 228.61 | 228.61 | 228.28 | 228.28 | 228.28 | 800 |
| 05 abr 2024 | 227.25 | 228.66 | 227.25 | 228.66 | 228.66 | 700 |
| 04 abr 2024 | 230.32 | 230.32 | 225.55 | 225.55 | 225.55 | 700 |
| 03 abr 2024 | 227.16 | 229.25 | 227.16 | 228.67 | 228.67 | 14,300 |
| 02 abr 2024 | 227.22 | 228.05 | 226.70 | 228.05 | 228.05 | 1,800 |
| 01 abr 2024 | 229.48 | 229.75 | 229.12 | 229.75 | 229.75 | 600 |
| 28 mar 2024 | 229.63 | 229.95 | 229.63 | 229.95 | 229.95 | 3,700 |
| 27 mar 2024 | 228.41 | 229.73 | 228.41 | 229.73 | 229.73 | 900 |
| 26 mar 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | 700 |
| 25 mar 2024 | 230.22 | 230.23 | 229.62 | 229.62 | 229.62 | 800 |
| 22 mar 2024 | 230.32 | 230.64 | 230.32 | 230.64 | 230.64 | 600 |
| 21 mar 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 300 |
| 20 mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 600 |
| 19 mar 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.74 | 300 |
| 18 mar 2024 | 225.65 | 225.65 | 225.35 | 225.35 | 225.35 | 500 |
| 18 mar 2024 | 0.449 Dividendo | |||||
| 15 mar 2024 | 224.13 | 224.40 | 224.06 | 224.06 | 223.61 | 1,000 |
| 14 mar 2024 | 226.23 | 226.23 | 225.31 | 226.03 | 225.58 | 900 |
| 13 mar 2024 | 227.36 | 227.36 | 226.69 | 226.69 | 226.24 | 300 |
| 12 mar 2024 | 225.23 | 227.63 | 225.23 | 227.63 | 227.17 | 400 |
| 11 mar 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.10 | 400 |
| 08 mar 2024 | 228.46 | 228.46 | 225.06 | 225.06 | 224.61 | 1,600 |
| 07 mar 2024 | 226.28 | 227.67 | 226.28 | 227.60 | 227.14 | 1,900 |
| 06 mar 2024 | 225.46 | 225.46 | 224.50 | 224.50 | 224.05 | 3,000 |
| 05 mar 2024 | 222.16 | 223.06 | 222.16 | 223.06 | 222.61 | 800 |
| 04 mar 2024 | 226.67 | 226.83 | 225.91 | 225.91 | 225.46 | 2,300 |
| 01 mar 2024 | 223.73 | 226.28 | 223.73 | 226.24 | 225.79 | 1,600 |
| 29 feb 2024 | 222.95 | 223.73 | 222.95 | 223.73 | 223.28 | 300 |
| 28 feb 2024 | 221.58 | 221.58 | 221.47 | 221.47 | 221.03 | 500 |
| 27 feb 2024 | 221.53 | 222.24 | 221.53 | 222.24 | 221.79 | 500 |
| 26 feb 2024 | 222.92 | 222.92 | 222.03 | 222.03 | 221.59 | 5,300 |
| 23 feb 2024 | 223.62 | 223.62 | 222.49 | 222.53 | 222.08 | 1,300 |
| 22 feb 2024 | 220.30 | 222.52 | 220.30 | 222.52 | 222.07 | 5,300 |
| 21 feb 2024 | 215.22 | 215.74 | 215.17 | 215.74 | 215.31 | 900 |
| 20 feb 2024 | 217.13 | 217.13 | 214.87 | 215.86 | 215.43 | 3,100 |
| 16 feb 2024 | 218.61 | 219.59 | 218.08 | 218.08 | 217.64 | 1,200 |
| 15 feb 2024 | 218.85 | 219.49 | 218.80 | 219.48 | 219.04 | 2,400 |
| 14 feb 2024 | 217.93 | 218.84 | 217.41 | 218.81 | 218.37 | 7,500 |
| 13 feb 2024 | 215.98 | 216.16 | 215.86 | 215.86 | 215.43 | 900 |
| 12 feb 2024 | 220.02 | 220.02 | 218.99 | 218.99 | 218.55 | 600 |
| 09 feb 2024 | 218.62 | 219.79 | 218.52 | 219.79 | 219.35 | 1,300 |
| 08 feb 2024 | 217.58 | 217.82 | 217.58 | 217.58 | 217.14 | 1,000 |
| 07 feb 2024 | 217.02 | 217.25 | 216.95 | 217.25 | 216.81 | 1,100 |
| 06 feb 2024 | 214.24 | 214.64 | 213.89 | 214.64 | 214.21 | 1,300 |
| 05 feb 2024 | 214.96 | 215.15 | 214.08 | 215.15 | 214.72 | 2,000 |
| 02 feb 2024 | 213.50 | 214.87 | 213.50 | 214.87 | 214.44 | 900 |
| 01 feb 2024 | 209.16 | 210.83 | 209.16 | 210.83 | 210.41 | 21,800 |
| 31 ene 2024 | 210.25 | 210.25 | 208.19 | 208.19 | 207.77 | 1,900 |
| 30 ene 2024 | 212.65 | 212.65 | 211.97 | 211.97 | 211.55 | 1,000 |
| 29 ene 2024 | 210.94 | 212.35 | 210.94 | 212.35 | 211.92 | 800 |
| 26 ene 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.78 | 400 |
| 25 ene 2024 | 210.59 | 210.67 | 210.59 | 210.67 | 210.25 | 500 |
| 24 ene 2024 | 210.52 | 210.52 | 210.01 | 210.01 | 209.59 | 600 |
| 23 ene 2024 | 208.86 | 209.16 | 208.86 | 209.16 | 208.74 | 500 |
| 22 ene 2024 | 209.19 | 209.36 | 208.55 | 208.55 | 208.13 | 1,900 |
| 19 ene 2024 | 205.18 | 208.00 | 205.18 | 207.99 | 207.57 | 1,100 |
| 18 ene 2024 | 203.55 | 204.91 | 203.55 | 204.91 | 204.50 | 600 |
| 17 ene 2024 | 201.52 | 202.34 | 201.52 | 202.34 | 201.93 | 600 |
| 16 ene 2024 | 203.19 | 203.51 | 203.11 | 203.51 | 203.10 | 800 |
| 12 ene 2024 | 203.89 | 203.94 | 203.89 | 203.94 | 203.53 | 500 |
| 11 ene 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.14 | 300 |
| 10 ene 2024 | 201.63 | 203.27 | 201.63 | 203.09 | 202.68 | 600 |
| 09 ene 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.05 | 200 |
| 08 ene 2024 | 198.51 | 201.21 | 198.51 | 201.21 | 200.81 | 800 |
| 05 ene 2024 | 198.71 | 198.71 | 197.61 | 197.61 | 197.21 | 400 |
| 04 ene 2024 | 198.05 | 198.26 | 197.12 | 197.12 | 196.72 | 4,600 |
| 03 ene 2024 | 198.73 | 198.73 | 197.99 | 197.99 | 197.59 | 1,400 |
| 02 ene 2024 | 201.13 | 201.13 | 198.83 | 199.68 | 199.28 | 15,100 |
| *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.