U.S. markets open in 6 hours 25 minutes
F S&P 500
5,439.25 +1.75 (+0.03%) F Dow Jones
38,609.00 +4.00 (+0.01%) F Nasdaq
19,704.25 +18.75 (+0.10%) E-mini Russell 2000 Index Futur
2,009.70 +1.70 (+0.08%) Petróleo
78.01 -0.44 (-0.56%) Oro
2,332.20 -16.90 (-0.72%)
Rydex Retailing H (RYRAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 13 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 12 jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 11 jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 10 jun 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 07 jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 06 jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 05 jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 04 jun 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 03 jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 31 may 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 30 may 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 29 may 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 28 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 24 may 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 23 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 22 may 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 21 may 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 20 may 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 17 may 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 16 may 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 15 may 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 14 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 13 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 10 may 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 09 may 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 08 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 07 may 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 06 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 02 may 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 01 may 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 30 abr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 29 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 26 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 25 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 24 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 23 abr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 22 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 19 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 18 abr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 17 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 16 abr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 15 abr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 12 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 11 abr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 10 abr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 09 abr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 08 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 05 abr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 04 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 03 abr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 02 abr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 01 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 28 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 27 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 26 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 25 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 22 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 21 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 20 mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 19 mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 18 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 15 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 14 mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 13 mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 12 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 11 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 08 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 07 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 06 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 05 mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 04 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 01 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 29 feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 28 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 27 feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 26 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 23 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 22 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 21 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 20 feb 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 16 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 15 feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 14 feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 13 feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 12 feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 09 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 08 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 07 feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 06 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 05 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 02 feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 01 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 31 ene 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 30 ene 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 29 ene 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 26 ene 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 25 ene 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 24 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| *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.