Meeder Sector Rotation Institutional (QNTIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 30 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 26 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 25 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 24 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 23 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 19 abr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 18 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 17 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 16 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 15 abr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 12 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 11 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 10 abr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 09 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 05 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 04 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 03 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 02 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 01 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 28 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 27 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 26 mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 25 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 22 mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 21 mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 20 mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 19 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 15 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 14 mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 13 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 12 mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 11 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 07 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 06 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 05 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 01 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 29 feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 28 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 27 feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 22 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 21 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 20 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 16 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 13 feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 12 feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 09 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 08 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 07 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 06 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 05 feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 02 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 31 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 ene 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 29 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 26 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 25 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 24 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 23 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 19 ene 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 18 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 17 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 16 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 11 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 10 ene 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 09 ene 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 05 ene 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 04 ene 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 03 ene 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 02 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 dic 2023 | 0.191 Dividendo | |||||
| 27 dic 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.14 | - |
| 26 dic 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 37.09 | - |
| 22 dic 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.90 | - |
| 21 dic 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 36.84 | - |
| 20 dic 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.30 | - |
| 19 dic 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.94 | - |
| 18 dic 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.62 | - |
| 15 dic 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.59 | - |
| 14 dic 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.80 | - |
| 13 dic 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.09 | - |
| 12 dic 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | - |
| *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.