U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
20,002.00 +29.75 (+0.15%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,329.50 -1.30 (-0.06%)
MainStay S&P 500 Index Simple (MSXMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 21 jun 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 20 jun 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 18 jun 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 17 jun 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 14 jun 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 13 jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 12 jun 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 11 jun 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 10 jun 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 07 jun 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 06 jun 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 05 jun 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 04 jun 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 03 jun 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 31 may 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 30 may 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 29 may 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 28 may 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 24 may 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 23 may 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 22 may 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 21 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 20 may 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 17 may 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 16 may 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 15 may 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 14 may 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 13 may 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 10 may 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 09 may 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 08 may 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 07 may 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 06 may 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 03 may 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 02 may 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 01 may 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 30 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 29 abr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 26 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 25 abr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 24 abr 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 23 abr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 22 abr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 19 abr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 18 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 17 abr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 16 abr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 15 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 12 abr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 11 abr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 10 abr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 09 abr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 08 abr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 05 abr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 04 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 abr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 02 abr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 01 abr 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 28 mar 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 27 mar 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 26 mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 25 mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 22 mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 21 mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 20 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 19 mar 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 18 mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 15 mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 14 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 13 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 12 mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 11 mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 08 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 07 mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 06 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 05 mar 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 04 mar 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 01 mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 29 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 27 feb 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 26 feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 23 feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 22 feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 21 feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 20 feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 16 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 15 feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 14 feb 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 13 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 12 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 09 feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 08 feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 07 feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 06 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 05 feb 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 02 feb 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 01 feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| *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.