U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,998.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,331.00 +0.20 (+0.01%)
First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 194.53 | 195.96 | 194.00 | 195.79 | 195.79 | 45,500 |
| 24 jun 2024 | 195.44 | 196.46 | 193.73 | 193.84 | 193.84 | 70,500 |
| 21 jun 2024 | 196.78 | 197.17 | 194.88 | 196.76 | 196.76 | 75,700 |
| 20 jun 2024 | 199.43 | 199.84 | 195.99 | 196.61 | 196.61 | 157,900 |
| 18 jun 2024 | 198.55 | 199.83 | 198.55 | 199.42 | 199.42 | 54,300 |
| 17 jun 2024 | 196.30 | 199.00 | 195.40 | 198.64 | 198.64 | 66,600 |
| 14 jun 2024 | 195.12 | 196.27 | 195.00 | 196.15 | 196.15 | 33,700 |
| 13 jun 2024 | 196.63 | 197.12 | 194.80 | 195.65 | 195.65 | 75,800 |
| 12 jun 2024 | 194.78 | 196.58 | 194.78 | 196.13 | 196.13 | 66,300 |
| 11 jun 2024 | 191.00 | 192.52 | 190.00 | 192.52 | 192.52 | 39,100 |
| 10 jun 2024 | 188.18 | 191.75 | 188.18 | 191.54 | 191.54 | 85,800 |
| 07 jun 2024 | 189.08 | 190.21 | 188.67 | 189.32 | 189.32 | 29,200 |
| 06 jun 2024 | 189.74 | 190.19 | 189.05 | 189.34 | 189.34 | 70,200 |
| 05 jun 2024 | 186.88 | 189.96 | 186.73 | 189.96 | 189.96 | 101,000 |
| 04 jun 2024 | 185.02 | 185.16 | 183.59 | 184.48 | 184.48 | 80,000 |
| 03 jun 2024 | 187.13 | 187.32 | 182.87 | 185.28 | 185.28 | 102,300 |
| 31 may 2024 | 186.73 | 186.76 | 181.12 | 185.48 | 185.48 | 113,100 |
| 30 may 2024 | 189.62 | 189.62 | 186.35 | 186.78 | 186.78 | 117,100 |
| 29 may 2024 | 189.77 | 191.29 | 189.77 | 190.55 | 190.55 | 50,900 |
| 28 may 2024 | 193.70 | 193.96 | 191.57 | 192.71 | 192.71 | 113,100 |
| 24 may 2024 | 192.49 | 194.32 | 192.03 | 193.18 | 193.18 | 107,400 |
| 23 may 2024 | 195.72 | 195.72 | 191.29 | 192.15 | 192.15 | 109,600 |
| 22 may 2024 | 193.51 | 193.99 | 192.08 | 193.62 | 193.62 | 69,800 |
| 21 may 2024 | 191.42 | 192.53 | 191.09 | 192.40 | 192.40 | 61,800 |
| 20 may 2024 | 190.88 | 193.32 | 190.88 | 193.29 | 193.29 | 44,200 |
| 17 may 2024 | 191.78 | 191.78 | 189.75 | 190.75 | 190.75 | 46,200 |
| 16 may 2024 | 191.51 | 192.26 | 190.99 | 190.99 | 190.99 | 80,200 |
| 15 may 2024 | 188.76 | 191.46 | 188.26 | 191.40 | 191.40 | 83,700 |
| 14 may 2024 | 185.20 | 187.09 | 185.20 | 187.03 | 187.03 | 50,600 |
| 13 may 2024 | 185.61 | 186.05 | 185.27 | 185.67 | 185.67 | 42,700 |
| 10 may 2024 | 185.00 | 186.06 | 184.20 | 184.74 | 184.74 | 60,000 |
| 09 may 2024 | 184.10 | 184.56 | 183.18 | 183.82 | 183.82 | 65,300 |
| 08 may 2024 | 183.02 | 184.29 | 182.94 | 184.12 | 184.12 | 57,900 |
| 07 may 2024 | 184.75 | 185.83 | 184.36 | 184.39 | 184.39 | 76,800 |
| 06 may 2024 | 183.77 | 185.08 | 183.06 | 185.08 | 185.08 | 104,800 |
| 03 may 2024 | 182.91 | 183.53 | 181.84 | 182.75 | 182.75 | 111,600 |
| 02 may 2024 | 179.74 | 180.53 | 176.55 | 180.14 | 180.14 | 139,600 |
| 01 may 2024 | 178.99 | 182.00 | 177.02 | 177.34 | 177.34 | 106,700 |
| 30 abr 2024 | 182.85 | 184.11 | 180.06 | 180.06 | 180.06 | 54,000 |
| 29 abr 2024 | 184.30 | 184.58 | 182.85 | 183.81 | 183.81 | 67,200 |
| 26 abr 2024 | 182.03 | 184.63 | 181.49 | 183.99 | 183.99 | 119,100 |
| 25 abr 2024 | 178.71 | 181.79 | 178.32 | 181.18 | 181.18 | 64,300 |
| 24 abr 2024 | 182.14 | 183.10 | 179.97 | 181.14 | 181.14 | 93,100 |
| 23 abr 2024 | 177.32 | 180.58 | 177.00 | 179.90 | 179.90 | 103,100 |
| 22 abr 2024 | 175.22 | 177.16 | 173.44 | 176.36 | 176.36 | 94,000 |
| 19 abr 2024 | 177.23 | 177.87 | 173.20 | 173.94 | 173.94 | 148,300 |
| 18 abr 2024 | 179.74 | 180.26 | 177.69 | 177.92 | 177.92 | 100,100 |
| 17 abr 2024 | 183.52 | 183.68 | 179.69 | 179.73 | 179.73 | 82,300 |
| 16 abr 2024 | 182.42 | 184.27 | 182.08 | 183.27 | 183.27 | 152,500 |
| 15 abr 2024 | 187.94 | 187.97 | 181.96 | 182.67 | 182.67 | 193,800 |
| 12 abr 2024 | 187.96 | 188.15 | 185.64 | 186.02 | 186.02 | 184,900 |
| 11 abr 2024 | 188.93 | 191.02 | 187.36 | 190.75 | 190.75 | 75,200 |
| 10 abr 2024 | 187.45 | 188.74 | 186.65 | 187.47 | 187.47 | 112,100 |
| 09 abr 2024 | 190.26 | 190.69 | 188.30 | 190.46 | 190.46 | 87,400 |
| 08 abr 2024 | 189.22 | 189.63 | 187.73 | 188.85 | 188.85 | 60,900 |
| 05 abr 2024 | 187.02 | 189.47 | 186.59 | 188.68 | 188.68 | 75,000 |
| 04 abr 2024 | 192.20 | 192.65 | 186.23 | 186.23 | 186.23 | 116,600 |
| 03 abr 2024 | 188.25 | 191.03 | 188.25 | 189.94 | 189.94 | 68,800 |
| 02 abr 2024 | 188.61 | 189.64 | 187.85 | 189.41 | 189.41 | 75,300 |
| 01 abr 2024 | 190.98 | 193.05 | 190.86 | 191.42 | 191.42 | 124,000 |
| 28 mar 2024 | 190.86 | 191.59 | 190.40 | 190.68 | 190.68 | 58,900 |
| 27 mar 2024 | 191.42 | 191.50 | 189.01 | 191.00 | 191.00 | 163,100 |
| 26 mar 2024 | 191.26 | 191.59 | 189.96 | 190.06 | 190.06 | 75,800 |
| 25 mar 2024 | 189.89 | 191.17 | 189.03 | 190.23 | 190.23 | 65,100 |
| 22 mar 2024 | 191.46 | 192.07 | 190.05 | 191.26 | 191.26 | 39,300 |
| 21 mar 2024 | 193.24 | 194.04 | 191.79 | 191.80 | 191.80 | 80,900 |
| 21 mar 2024 | 0.008 Dividendo | |||||
| 20 mar 2024 | 188.45 | 190.26 | 186.80 | 190.00 | 189.99 | 67,700 |
| 19 mar 2024 | 185.83 | 187.48 | 184.30 | 187.16 | 187.15 | 139,000 |
| 18 mar 2024 | 187.95 | 188.71 | 187.02 | 187.16 | 187.15 | 53,500 |
| 15 mar 2024 | 186.82 | 187.20 | 185.71 | 185.75 | 185.74 | 53,700 |
| 14 mar 2024 | 190.74 | 190.79 | 187.25 | 188.85 | 188.84 | 100,100 |
| 13 mar 2024 | 191.85 | 192.03 | 189.76 | 190.36 | 190.35 | 90,300 |
| 12 mar 2024 | 190.98 | 192.85 | 189.28 | 192.75 | 192.74 | 353,900 |
| 11 mar 2024 | 189.22 | 190.17 | 187.81 | 189.83 | 189.82 | 460,300 |
| 08 mar 2024 | 195.48 | 196.30 | 190.56 | 190.72 | 190.71 | 190,000 |
| 07 mar 2024 | 193.23 | 196.26 | 192.72 | 195.66 | 195.65 | 102,800 |
| 06 mar 2024 | 192.99 | 193.33 | 190.69 | 191.86 | 191.85 | 165,800 |
| 05 mar 2024 | 192.14 | 192.14 | 187.81 | 189.20 | 189.19 | 121,900 |
| 04 mar 2024 | 194.95 | 195.38 | 193.79 | 194.24 | 194.23 | 107,500 |
| 01 mar 2024 | 191.59 | 194.78 | 190.98 | 194.20 | 194.19 | 95,000 |
| 29 feb 2024 | 189.36 | 190.92 | 188.38 | 190.61 | 190.60 | 107,400 |
| 28 feb 2024 | 188.06 | 188.52 | 187.29 | 187.94 | 187.93 | 57,500 |
| 27 feb 2024 | 189.75 | 190.68 | 188.86 | 189.50 | 189.49 | 71,400 |
| 26 feb 2024 | 188.71 | 190.12 | 188.32 | 189.16 | 189.15 | 88,300 |
| 23 feb 2024 | 189.74 | 190.14 | 187.39 | 187.98 | 187.97 | 111,900 |
| 22 feb 2024 | 187.95 | 189.22 | 187.11 | 188.66 | 188.65 | 117,200 |
| 21 feb 2024 | 181.00 | 182.01 | 179.86 | 182.01 | 182.00 | 167,800 |
| 20 feb 2024 | 185.85 | 186.48 | 182.95 | 185.37 | 185.36 | 79,600 |
| 16 feb 2024 | 189.80 | 189.80 | 186.75 | 187.22 | 187.21 | 108,000 |
| 15 feb 2024 | 190.02 | 190.35 | 188.26 | 189.37 | 189.36 | 83,800 |
| 14 feb 2024 | 188.15 | 189.49 | 187.44 | 189.49 | 189.48 | 187,200 |
| 13 feb 2024 | 184.45 | 187.74 | 183.37 | 185.88 | 185.87 | 119,000 |
| 12 feb 2024 | 190.93 | 192.18 | 189.59 | 189.91 | 189.90 | 85,100 |
| 09 feb 2024 | 189.23 | 191.61 | 188.56 | 190.93 | 190.92 | 159,200 |
| 08 feb 2024 | 185.93 | 188.49 | 185.92 | 187.80 | 187.79 | 110,800 |
| 07 feb 2024 | 184.38 | 186.19 | 183.43 | 185.74 | 185.73 | 130,800 |
| 06 feb 2024 | 184.37 | 184.37 | 180.61 | 182.42 | 182.41 | 100,800 |
| 05 feb 2024 | 183.43 | 183.98 | 181.41 | 183.39 | 183.38 | 178,700 |
| 02 feb 2024 | 181.07 | 183.75 | 180.62 | 183.36 | 183.35 | 128,400 |
| *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.