U.S. markets open in 6 hours 22 minutes
F S&P 500
5,544.25 +7.25 (+0.13%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,013.50 +41.25 (+0.21%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,328.50 -2.30 (-0.10%)
SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:58AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 120.52 | 120.82 | 120.52 | 120.82 | 120.82 | 600 |
| 24 jun 2024 | 121.00 | 121.29 | 120.86 | 120.86 | 120.86 | 2,900 |
| 21 jun 2024 | 120.12 | 120.29 | 120.11 | 120.29 | 120.29 | 1,900 |
| 20 jun 2024 | 120.68 | 120.68 | 120.47 | 120.57 | 120.57 | 2,100 |
| 18 jun 2024 | 120.39 | 120.51 | 120.33 | 120.48 | 120.48 | 5,300 |
| 17 jun 2024 | 119.14 | 120.15 | 119.06 | 120.11 | 120.11 | 4,200 |
| 14 jun 2024 | 119.09 | 119.27 | 118.71 | 119.25 | 119.25 | 4,300 |
| 13 jun 2024 | 120.01 | 120.01 | 119.09 | 119.68 | 119.68 | 4,200 |
| 12 jun 2024 | 120.61 | 120.61 | 120.14 | 120.14 | 120.14 | 4,600 |
| 11 jun 2024 | 119.02 | 119.35 | 118.55 | 119.32 | 119.32 | 46,800 |
| 10 jun 2024 | 119.70 | 120.09 | 119.49 | 120.02 | 120.02 | 1,600 |
| 07 jun 2024 | 120.17 | 120.37 | 119.86 | 119.86 | 119.86 | 2,500 |
| 06 jun 2024 | 120.02 | 120.39 | 120.02 | 120.26 | 120.26 | 4,800 |
| 05 jun 2024 | 119.90 | 120.28 | 119.90 | 120.25 | 120.25 | 1,700 |
| 04 jun 2024 | 118.97 | 119.54 | 118.97 | 119.54 | 119.54 | 1,000 |
| 03 jun 2024 | 119.36 | 119.36 | 118.91 | 119.32 | 119.32 | 3,700 |
| 03 jun 2024 | 0.97 Dividendo | |||||
| 31 may 2024 | 119.95 | 120.22 | 118.90 | 120.22 | 119.25 | 3,100 |
| 30 may 2024 | 119.11 | 119.21 | 119.11 | 119.21 | 118.25 | 900 |
| 29 may 2024 | 119.12 | 119.12 | 119.09 | 119.09 | 118.13 | 2,000 |
| 28 may 2024 | 120.46 | 120.48 | 120.13 | 120.13 | 119.16 | 4,200 |
| 24 may 2024 | 120.24 | 120.69 | 120.24 | 120.56 | 119.59 | 3,800 |
| 23 may 2024 | 120.95 | 120.95 | 119.91 | 120.50 | 119.53 | 49,800 |
| 22 may 2024 | 120.91 | 120.99 | 120.54 | 120.72 | 119.74 | 6,200 |
| 21 may 2024 | 121.16 | 121.23 | 121.13 | 121.23 | 120.25 | 1,300 |
| 20 may 2024 | 121.24 | 121.50 | 121.17 | 121.21 | 120.23 | 3,700 |
| 17 may 2024 | 121.06 | 121.16 | 121.06 | 121.16 | 120.19 | 4,700 |
| 16 may 2024 | 121.32 | 121.33 | 121.01 | 121.01 | 120.04 | 2,600 |
| 15 may 2024 | 121.00 | 121.14 | 120.52 | 121.14 | 120.16 | 3,800 |
| 14 may 2024 | 119.70 | 120.00 | 119.38 | 120.00 | 119.03 | 3,800 |
| 13 may 2024 | 119.76 | 119.76 | 119.39 | 119.44 | 118.48 | 800 |
| 10 may 2024 | 119.27 | 119.46 | 119.22 | 119.46 | 118.50 | 1,000 |
| 09 may 2024 | 118.69 | 119.03 | 118.69 | 119.03 | 118.07 | 1,600 |
| 08 may 2024 | 118.41 | 118.48 | 118.25 | 118.48 | 117.53 | 9,300 |
| 07 may 2024 | 118.50 | 118.55 | 118.32 | 118.54 | 117.58 | 3,000 |
| 06 may 2024 | 117.70 | 118.04 | 117.57 | 118.04 | 117.08 | 2,100 |
| 03 may 2024 | 117.73 | 117.73 | 116.48 | 117.16 | 116.21 | 8,300 |
| 02 may 2024 | 116.24 | 116.28 | 116.05 | 116.05 | 115.12 | 2,100 |
| 01 may 2024 | 115.24 | 116.34 | 115.21 | 115.21 | 114.28 | 1,500 |
| 30 abr 2024 | 116.48 | 116.48 | 115.37 | 115.37 | 114.44 | 1,500 |
| 29 abr 2024 | 116.82 | 116.90 | 116.51 | 116.79 | 115.85 | 3,400 |
| 26 abr 2024 | 116.57 | 116.83 | 116.47 | 116.59 | 115.65 | 2,100 |
| 25 abr 2024 | 115.16 | 116.03 | 115.16 | 115.92 | 114.98 | 1,800 |
| 24 abr 2024 | 116.18 | 116.50 | 116.07 | 116.46 | 115.52 | 2,800 |
| 23 abr 2024 | 116.53 | 116.76 | 116.53 | 116.57 | 115.63 | 3,900 |
| 22 abr 2024 | 114.99 | 116.17 | 114.99 | 115.54 | 114.60 | 1,300 |
| 19 abr 2024 | 114.94 | 114.94 | 114.27 | 114.52 | 113.59 | 2,800 |
| 18 abr 2024 | 115.14 | 115.14 | 114.61 | 114.72 | 113.79 | 3,400 |
| 17 abr 2024 | 115.13 | 115.13 | 114.50 | 114.89 | 113.97 | 6,100 |
| 16 abr 2024 | 115.87 | 115.87 | 114.91 | 115.08 | 114.15 | 11,700 |
| 15 abr 2024 | 119.56 | 119.56 | 115.26 | 115.52 | 114.59 | 8,500 |
| 12 abr 2024 | 116.29 | 116.29 | 116.13 | 116.13 | 115.20 | 800 |
| 11 abr 2024 | 117.38 | 117.89 | 116.80 | 117.79 | 116.84 | 1,900 |
| 10 abr 2024 | 117.29 | 117.83 | 117.03 | 117.50 | 116.55 | 4,400 |
| 09 abr 2024 | 118.96 | 118.96 | 117.96 | 118.51 | 117.56 | 9,300 |
| 08 abr 2024 | 118.99 | 118.99 | 118.49 | 118.49 | 117.53 | 3,500 |
| 05 abr 2024 | 117.78 | 118.71 | 117.78 | 118.47 | 117.51 | 3,400 |
| 04 abr 2024 | 119.66 | 119.66 | 117.76 | 117.76 | 116.81 | 9,000 |
| 03 abr 2024 | 118.58 | 119.11 | 118.56 | 118.86 | 117.90 | 3,100 |
| 02 abr 2024 | 118.66 | 118.69 | 118.41 | 118.69 | 117.73 | 5,400 |
| 01 abr 2024 | 120.15 | 120.15 | 119.29 | 119.50 | 118.54 | 5,800 |
| 28 mar 2024 | 119.90 | 119.93 | 119.78 | 119.93 | 118.96 | 4,800 |
| 27 mar 2024 | 119.37 | 119.69 | 119.12 | 119.69 | 118.72 | 5,600 |
| 26 mar 2024 | 119.34 | 119.35 | 118.82 | 118.85 | 117.89 | 25,600 |
| 25 mar 2024 | 118.80 | 119.11 | 118.80 | 118.95 | 117.99 | 4,200 |
| 22 mar 2024 | 119.41 | 119.41 | 119.19 | 119.25 | 118.29 | 5,300 |
| 21 mar 2024 | 119.50 | 119.83 | 119.50 | 119.50 | 118.54 | 10,000 |
| 20 mar 2024 | 118.46 | 119.38 | 118.28 | 119.38 | 118.42 | 5,100 |
| 19 mar 2024 | 117.58 | 118.33 | 117.58 | 118.30 | 117.35 | 11,000 |
| 18 mar 2024 | 118.00 | 118.16 | 117.81 | 117.81 | 116.86 | 5,600 |
| 15 mar 2024 | 117.67 | 117.67 | 117.41 | 117.44 | 116.49 | 3,800 |
| 14 mar 2024 | 117.89 | 117.91 | 117.54 | 117.75 | 116.80 | 3,200 |
| 13 mar 2024 | 119.02 | 119.02 | 118.33 | 118.38 | 117.43 | 12,400 |
| 12 mar 2024 | 117.85 | 118.56 | 117.85 | 118.53 | 117.57 | 4,200 |
| 11 mar 2024 | 117.73 | 117.73 | 116.94 | 117.46 | 116.51 | 4,500 |
| 08 mar 2024 | 118.50 | 118.61 | 117.70 | 117.76 | 116.81 | 13,300 |
| 07 mar 2024 | 118.16 | 118.26 | 118.04 | 118.26 | 117.31 | 2,000 |
| 06 mar 2024 | 117.66 | 117.66 | 117.02 | 117.25 | 116.30 | 10,000 |
| 05 mar 2024 | 116.86 | 116.86 | 115.86 | 116.14 | 115.20 | 45,800 |
| 04 mar 2024 | 116.90 | 116.90 | 116.54 | 116.57 | 115.63 | 4,400 |
| 01 mar 2024 | 116.42 | 116.63 | 115.96 | 116.63 | 115.69 | 3,700 |
| 29 feb 2024 | 115.45 | 115.99 | 115.45 | 115.98 | 115.04 | 12,800 |
| 28 feb 2024 | 115.88 | 115.88 | 115.44 | 115.48 | 114.55 | 4,500 |
| 27 feb 2024 | 115.72 | 116.29 | 115.65 | 115.91 | 114.97 | 12,200 |
| 26 feb 2024 | 116.07 | 116.07 | 115.69 | 115.80 | 114.87 | 4,400 |
| 23 feb 2024 | 116.19 | 116.27 | 116.15 | 116.21 | 115.27 | 3,200 |
| 22 feb 2024 | 115.25 | 115.88 | 115.18 | 115.88 | 114.95 | 2,700 |
| 21 feb 2024 | 113.86 | 114.14 | 113.61 | 114.14 | 113.22 | 5,100 |
| 20 feb 2024 | 114.04 | 114.04 | 113.90 | 113.90 | 112.98 | 1,000 |
| 16 feb 2024 | 114.29 | 114.68 | 114.12 | 114.12 | 113.20 | 2,900 |
| 15 feb 2024 | 113.99 | 114.44 | 113.90 | 114.30 | 113.38 | 7,000 |
| 14 feb 2024 | 113.06 | 113.52 | 112.98 | 113.52 | 112.60 | 6,400 |
| 13 feb 2024 | 113.26 | 113.26 | 111.89 | 112.49 | 111.58 | 4,200 |
| 12 feb 2024 | 114.17 | 114.17 | 113.69 | 113.83 | 112.91 | 7,400 |
| 09 feb 2024 | 113.24 | 113.82 | 113.24 | 113.68 | 112.76 | 11,400 |
| 08 feb 2024 | 113.42 | 113.42 | 113.18 | 113.29 | 112.37 | 3,500 |
| 07 feb 2024 | 113.42 | 113.53 | 113.42 | 113.46 | 112.55 | 1,700 |
| 06 feb 2024 | 112.75 | 113.02 | 112.75 | 113.02 | 112.11 | 2,800 |
| 05 feb 2024 | 112.56 | 112.90 | 112.39 | 112.86 | 111.95 | 5,900 |
| 02 feb 2024 | 112.89 | 113.46 | 112.89 | 113.37 | 112.45 | 4,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.