U.S. markets closed

SPDR S&P North American Natural Resources ETF (NANR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.38+1.07 (+1.87%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202457.5058.3857.5058.3858.3820,100
16 may 202457.4957.5657.3157.3157.318,800
15 may 202457.7357.7356.9057.5657.5617,000
14 may 202457.3557.6357.2857.5857.5811,100
13 may 202457.4857.4857.0257.1557.1514,300
10 may 202457.9058.0057.3757.4257.428,400
09 may 202456.6957.5456.5057.5457.5411,400
08 may 202456.2756.7056.2756.4856.4812,000
07 may 202456.5756.8156.5356.7456.7443,500
06 may 202456.4356.6956.3956.4856.4832,200
03 may 202456.0156.0155.3655.8455.8414,900
02 may 202455.4555.7955.2655.5555.5514,700
01 may 202455.8156.1055.2255.3555.3515,200
30 abr 202457.0057.0055.7455.7455.7421,200
29 abr 202457.1457.6557.0857.6457.6413,100
26 abr 202456.8757.2456.7357.0857.0815,300
25 abr 202455.9657.0055.8157.0057.0022,400
24 abr 202455.4355.9355.4355.9355.9312,900
23 abr 202455.2755.8455.1055.7355.7329,700
22 abr 202455.4055.9454.9855.6855.6828,900
19 abr 202455.6156.3255.6155.9655.9631,200
18 abr 202455.7255.8755.3755.6555.659,400
17 abr 202455.1755.7754.9555.2855.28180,400
16 abr 202455.0155.2354.4354.9954.9917,200
15 abr 202456.3656.3655.3155.3855.3820,000
12 abr 202457.2057.6655.6955.8155.8120,100
11 abr 202457.1757.1756.3156.8856.8814,400
10 abr 202456.5057.1856.4457.1757.1721,100
09 abr 202457.0257.3556.7857.1957.1914,900
08 abr 202457.0257.1356.4756.4956.49105,100
05 abr 202456.2156.9756.0456.8556.8513,900
04 abr 202456.4056.5156.0256.1856.1815,000
03 abr 202455.5856.2955.5856.2956.2923,700
02 abr 202455.2455.6355.1455.5855.5840,500
01 abr 202454.8955.1154.7455.0855.0856,700
28 mar 202454.0054.6753.9954.5854.5818,100
27 mar 202452.9553.7552.9553.7553.7510,000
26 mar 202453.4253.4252.8852.8852.8817,100
25 mar 202452.8153.3452.8153.1053.1014,700
22 mar 202453.0453.0652.6252.6852.6816,500
21 mar 202453.1953.5153.1153.2153.2129,300
20 mar 202452.2753.1552.2753.0053.0023,600
19 mar 202452.2352.5152.1852.3952.3920,800
18 mar 202452.4952.6852.2952.5252.5220,000
15 mar 202452.0452.4452.0452.3052.309,000
14 mar 202452.0252.2151.8752.1252.1214,700
13 mar 202451.3152.2851.3152.1052.1018,300
12 mar 202450.9850.9950.7450.9650.9616,700
11 mar 202450.4651.0850.4651.0851.089,500
08 mar 202450.5450.6350.3750.5950.5924,000
07 mar 202450.2050.7650.2050.4750.4711,400
06 mar 202449.9450.2849.7949.8649.8621,500
05 mar 202449.3649.8049.2949.3949.3912,200
04 mar 202449.4349.4549.2749.2949.2930,300
01 mar 202449.3149.5949.3149.4049.4034,100
29 feb 202448.6648.8248.5748.7148.7113,500
28 feb 202448.2348.4548.1948.2048.2017,700
27 feb 202448.6748.6748.2948.3848.3825,500
26 feb 202448.5448.5848.2648.4848.4823,100
23 feb 202448.5648.8648.3548.7948.7932,600
22 feb 202448.7448.9748.6148.7248.7213,900
21 feb 202448.3748.8748.3748.8748.8727,500
20 feb 202448.8048.9048.3148.3148.3135,900
16 feb 202448.6149.0348.6148.7248.7265,200
15 feb 202447.4648.6147.4648.5448.5417,800
14 feb 202447.3647.3646.9147.1747.1718,900
13 feb 202447.6847.8046.7247.0247.0278,700
12 feb 202447.7148.2647.7148.1148.1148,000
09 feb 202448.1448.1447.5047.5247.5239,100
08 feb 202448.0048.1547.8848.0948.0961,100
07 feb 202448.1748.2447.8248.0848.0827,400
06 feb 202447.8048.2647.7748.1048.1046,700
05 feb 202448.0048.0047.4847.6747.6719,400
02 feb 202448.7648.7648.3048.5348.5369,900
01 feb 202448.9849.3748.9349.0849.0821,900
31 ene 202448.9148.9948.1348.1448.1426,300
30 ene 202448.3548.8148.1648.7748.7730,300
29 ene 202448.3848.5048.0348.4948.497,500
26 ene 202448.1248.2147.7948.1848.1812,000
25 ene 202447.9348.0747.4148.0748.0738,300
24 ene 202447.9947.9947.4547.5447.5440,600
23 ene 202446.9847.4646.9847.3147.3145,400
22 ene 202447.0147.0146.7146.7546.7587,700
19 ene 202447.4247.6847.1947.6747.6714,300
18 ene 202447.6447.6447.0647.4147.4114,200
17 ene 202447.6147.7247.2947.4847.4816,900
16 ene 202449.2649.2648.1448.1848.18122,400
12 ene 202450.0250.0249.4949.6249.6223,000
11 ene 202449.4949.6049.1549.2749.2717,800
10 ene 202449.7449.7449.2449.3149.3124,300
09 ene 202450.4850.4849.6449.7449.7480,800
08 ene 202450.2550.5449.9850.5350.5314,300
05 ene 202451.2051.2050.7050.8150.8124,200
04 ene 202451.4251.5250.8250.8650.8616,300
03 ene 202450.8451.5750.5251.3551.3519,200
02 ene 202450.9551.5750.9551.1951.1939,700
29 dic 202351.0951.1550.9151.0051.0028,300
28 dic 202351.6551.8151.1851.1951.1929,600
27 dic 202351.7952.0351.7251.8151.8123,700
26 dic 202351.6251.9451.6251.8451.8429,600
*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...