U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,233.00 +164.00 (+0.43%) F Nasdaq
17,553.00 +114.75 (+0.66%) E-mini Russell 2000 Index Futur
2,007.40 +17.70 (+0.89%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,328.90 +17.90 (+0.77%)
Rydex Electronics Inv (RYSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 388.07 | 388.07 | 388.07 | 388.07 | 388.07 | - |
| 30 abr 2024 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | - |
| 29 abr 2024 | 409.71 | 409.71 | 409.71 | 409.71 | 409.71 | - |
| 26 abr 2024 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | - |
| 25 abr 2024 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | - |
| 24 abr 2024 | 389.06 | 389.06 | 389.06 | 389.06 | 389.06 | - |
| 23 abr 2024 | 385.92 | 385.92 | 385.92 | 385.92 | 385.92 | - |
| 22 abr 2024 | 377.79 | 377.79 | 377.79 | 377.79 | 377.79 | - |
| 19 abr 2024 | 371.04 | 371.04 | 371.04 | 371.04 | 371.04 | - |
| 18 abr 2024 | 387.08 | 387.08 | 387.08 | 387.08 | 387.08 | - |
| 17 abr 2024 | 393.18 | 393.18 | 393.18 | 393.18 | 393.18 | - |
| 16 abr 2024 | 404.91 | 404.91 | 404.91 | 404.91 | 404.91 | - |
| 15 abr 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
| 12 abr 2024 | 408.66 | 408.66 | 408.66 | 408.66 | 408.66 | - |
| 11 abr 2024 | 422.51 | 422.51 | 422.51 | 422.51 | 422.51 | - |
| 10 abr 2024 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | - |
| 09 abr 2024 | 419.56 | 419.56 | 419.56 | 419.56 | 419.56 | - |
| 08 abr 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| 05 abr 2024 | 413.84 | 413.84 | 413.84 | 413.84 | 413.84 | - |
| 04 abr 2024 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | - |
| 03 abr 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 420.66 | - |
| 02 abr 2024 | 418.84 | 418.84 | 418.84 | 418.84 | 418.84 | - |
| 01 abr 2024 | 425.83 | 425.83 | 425.83 | 425.83 | 425.83 | - |
| 28 mar 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 27 mar 2024 | 421.67 | 421.67 | 421.67 | 421.67 | 421.67 | - |
| 26 mar 2024 | 416.06 | 416.06 | 416.06 | 416.06 | 416.06 | - |
| 25 mar 2024 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | - |
| 22 mar 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| 21 mar 2024 | 420.54 | 420.54 | 420.54 | 420.54 | 420.54 | - |
| 20 mar 2024 | 411.51 | 411.51 | 411.51 | 411.51 | 411.51 | - |
| 19 mar 2024 | 403.99 | 403.99 | 403.99 | 403.99 | 403.99 | - |
| 18 mar 2024 | 406.56 | 406.56 | 406.56 | 406.56 | 406.56 | - |
| 15 mar 2024 | 406.13 | 406.13 | 406.13 | 406.13 | 406.13 | - |
| 14 mar 2024 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | - |
| 13 mar 2024 | 416.99 | 416.99 | 416.99 | 416.99 | 416.99 | - |
| 12 mar 2024 | 427.19 | 427.19 | 427.19 | 427.19 | 427.19 | - |
| 11 mar 2024 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| 08 mar 2024 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | - |
| 07 mar 2024 | 440.73 | 440.73 | 440.73 | 440.73 | 440.73 | - |
| 06 mar 2024 | 425.89 | 425.89 | 425.89 | 425.89 | 425.89 | - |
| 05 mar 2024 | 415.89 | 415.89 | 415.89 | 415.89 | 415.89 | - |
| 04 mar 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
| 01 mar 2024 | 419.69 | 419.69 | 419.69 | 419.69 | 419.69 | - |
| 29 feb 2024 | 403.48 | 403.48 | 403.48 | 403.48 | 403.48 | - |
| 28 feb 2024 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | - |
| 27 feb 2024 | 398.38 | 398.38 | 398.38 | 398.38 | 398.38 | - |
| 26 feb 2024 | 399.23 | 399.23 | 399.23 | 399.23 | 399.23 | - |
| 23 feb 2024 | 395.38 | 395.38 | 395.38 | 395.38 | 395.38 | - |
| 22 feb 2024 | 400.07 | 400.07 | 400.07 | 400.07 | 400.07 | - |
| 21 feb 2024 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
| 20 feb 2024 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | - |
| 16 feb 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| 15 feb 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | - |
| 14 feb 2024 | 392.66 | 392.66 | 392.66 | 392.66 | 392.66 | - |
| 13 feb 2024 | 383.26 | 383.26 | 383.26 | 383.26 | 383.26 | - |
| 12 feb 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 392.35 | - |
| 09 feb 2024 | 391.97 | 391.97 | 391.97 | 391.97 | 391.97 | - |
| 08 feb 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 382.82 | - |
| 07 feb 2024 | 377.69 | 377.69 | 377.69 | 377.69 | 377.69 | - |
| 06 feb 2024 | 370.09 | 370.09 | 370.09 | 370.09 | 370.09 | - |
| 05 feb 2024 | 374.31 | 374.31 | 374.31 | 374.31 | 374.31 | - |
| 02 feb 2024 | 369.66 | 369.66 | 369.66 | 369.66 | 369.66 | - |
| 01 feb 2024 | 365.67 | 365.67 | 365.67 | 365.67 | 365.67 | - |
| 31 ene 2024 | 363.58 | 363.58 | 363.58 | 363.58 | 363.58 | - |
| 30 ene 2024 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - |
| 29 ene 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 26 ene 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - |
| 25 ene 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| 24 ene 2024 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | - |
| 23 ene 2024 | 378.04 | 378.04 | 378.04 | 378.04 | 378.04 | - |
| 22 ene 2024 | 375.32 | 375.32 | 375.32 | 375.32 | 375.32 | - |
| 19 ene 2024 | 372.23 | 372.23 | 372.23 | 372.23 | 372.23 | - |
| 18 ene 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | - |
| 17 ene 2024 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
| 16 ene 2024 | 352.59 | 352.59 | 352.59 | 352.59 | 352.59 | - |
| 12 ene 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| 11 ene 2024 | 351.34 | 351.34 | 351.34 | 351.34 | 351.34 | - |
| 10 ene 2024 | 350.67 | 350.67 | 350.67 | 350.67 | 350.67 | - |
| 09 ene 2024 | 351.62 | 351.62 | 351.62 | 351.62 | 351.62 | - |
| 08 ene 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | - |
| 05 ene 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
| 04 ene 2024 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
| 03 ene 2024 | 342.71 | 342.71 | 342.71 | 342.71 | 342.71 | - |
| 02 ene 2024 | 351.02 | 351.02 | 351.02 | 351.02 | 351.02 | - |
| 29 dic 2023 | 362.78 | 362.78 | 362.78 | 362.78 | 362.78 | - |
| 28 dic 2023 | 366.08 | 366.08 | 366.08 | 366.08 | 366.08 | - |
| 27 dic 2023 | 366.68 | 366.68 | 366.68 | 366.68 | 366.68 | - |
| 26 dic 2023 | 366.27 | 366.27 | 366.27 | 366.27 | 366.27 | - |
| 22 dic 2023 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | - |
| 21 dic 2023 | 359.33 | 359.33 | 359.33 | 359.33 | 359.33 | - |
| 20 dic 2023 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 19 dic 2023 | 360.82 | 360.82 | 360.82 | 360.82 | 360.82 | - |
| 18 dic 2023 | 357.87 | 357.87 | 357.87 | 357.87 | 357.87 | - |
| 15 dic 2023 | 358.42 | 358.42 | 358.42 | 358.42 | 358.42 | - |
| 14 dic 2023 | 356.69 | 356.69 | 356.69 | 356.69 | 356.69 | - |
| 13 dic 2023 | 345.21 | 345.21 | 345.21 | 345.21 | 345.21 | - |
| 12 dic 2023 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
| 11 dic 2023 | 337.34 | 337.34 | 337.34 | 337.34 | 337.34 | - |
| 08 dic 2023 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | - |
| 07 dic 2023 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | - |
| *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.