SPDR S&P Dividend ETF (SDY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 129.95 | 130.65 | 129.92 | 130.55 | 130.55 | 76,030 |
| 08 may 2024 | 129.48 | 130.01 | 129.40 | 129.90 | 129.90 | 350,200 |
| 07 may 2024 | 129.60 | 130.07 | 129.60 | 129.88 | 129.88 | 201,600 |
| 06 may 2024 | 129.00 | 129.36 | 128.67 | 129.19 | 129.19 | 170,800 |
| 03 may 2024 | 128.69 | 128.91 | 127.89 | 128.60 | 128.60 | 191,700 |
| 02 may 2024 | 127.99 | 128.34 | 127.39 | 128.09 | 128.09 | 237,500 |
| 01 may 2024 | 127.11 | 128.69 | 126.91 | 127.39 | 127.39 | 225,300 |
| 30 abr 2024 | 127.84 | 128.21 | 127.24 | 127.24 | 127.24 | 290,200 |
| 29 abr 2024 | 127.70 | 128.40 | 127.70 | 128.36 | 128.36 | 212,600 |
| 26 abr 2024 | 127.83 | 128.30 | 127.46 | 127.49 | 127.49 | 151,300 |
| 25 abr 2024 | 127.79 | 128.26 | 127.08 | 127.90 | 127.90 | 233,100 |
| 24 abr 2024 | 127.73 | 128.64 | 127.23 | 128.45 | 128.45 | 228,500 |
| 23 abr 2024 | 127.87 | 128.49 | 127.76 | 128.06 | 128.06 | 188,200 |
| 22 abr 2024 | 127.15 | 128.31 | 126.48 | 127.72 | 127.72 | 216,600 |
| 19 abr 2024 | 125.82 | 126.95 | 125.72 | 126.79 | 126.79 | 219,800 |
| 18 abr 2024 | 125.52 | 126.01 | 125.15 | 125.65 | 125.65 | 238,800 |
| 17 abr 2024 | 125.21 | 125.49 | 124.37 | 125.00 | 125.00 | 222,600 |
| 16 abr 2024 | 125.29 | 125.30 | 124.42 | 124.60 | 124.60 | 256,900 |
| 15 abr 2024 | 127.01 | 127.21 | 124.96 | 125.36 | 125.36 | 273,200 |
| 12 abr 2024 | 127.11 | 127.24 | 125.54 | 125.89 | 125.89 | 260,900 |
| 11 abr 2024 | 128.28 | 128.29 | 126.98 | 127.42 | 127.42 | 218,200 |
| 10 abr 2024 | 128.42 | 128.50 | 127.35 | 127.89 | 127.89 | 343,700 |
| 09 abr 2024 | 129.58 | 130.02 | 128.93 | 129.90 | 129.90 | 315,000 |
| 08 abr 2024 | 129.05 | 129.71 | 129.05 | 129.25 | 129.25 | 208,400 |
| 05 abr 2024 | 128.44 | 129.18 | 128.09 | 129.01 | 129.01 | 253,700 |
| 04 abr 2024 | 130.25 | 130.57 | 128.22 | 128.48 | 128.48 | 257,400 |
| 03 abr 2024 | 129.81 | 129.87 | 129.27 | 129.52 | 129.52 | 341,300 |
| 02 abr 2024 | 130.32 | 130.56 | 129.63 | 129.90 | 129.90 | 263,800 |
| 01 abr 2024 | 131.59 | 131.59 | 130.52 | 130.64 | 130.64 | 384,900 |
| 28 mar 2024 | 131.02 | 131.67 | 130.98 | 131.24 | 131.24 | 319,000 |
| 27 mar 2024 | 128.97 | 130.89 | 128.96 | 130.89 | 130.89 | 305,300 |
| 26 mar 2024 | 128.80 | 128.98 | 128.21 | 128.23 | 128.23 | 327,800 |
| 25 mar 2024 | 128.85 | 129.34 | 128.45 | 128.52 | 128.52 | 328,500 |
| 22 mar 2024 | 129.61 | 129.74 | 128.83 | 128.85 | 128.85 | 228,200 |
| 21 mar 2024 | 129.20 | 129.82 | 128.95 | 129.46 | 129.46 | 379,600 |
| 20 mar 2024 | 128.07 | 129.05 | 127.90 | 128.91 | 128.91 | 486,000 |
| 19 mar 2024 | 127.55 | 128.25 | 127.54 | 128.21 | 128.21 | 374,500 |
| 18 mar 2024 | 127.78 | 128.14 | 127.41 | 127.54 | 127.54 | 266,200 |
| 15 mar 2024 | 126.83 | 127.74 | 126.42 | 127.63 | 127.63 | 323,600 |
| 15 mar 2024 | 0.708 Dividendo | |||||
| 14 mar 2024 | 129.07 | 129.16 | 127.40 | 128.15 | 127.44 | 724,100 |
| 13 mar 2024 | 129.06 | 129.69 | 128.82 | 129.13 | 128.42 | 252,800 |
| 12 mar 2024 | 128.84 | 129.32 | 128.27 | 128.80 | 128.09 | 400,200 |
| 11 mar 2024 | 128.10 | 128.78 | 127.82 | 128.61 | 127.90 | 305,700 |
| 08 mar 2024 | 128.25 | 128.61 | 127.99 | 128.10 | 127.39 | 370,400 |
| 07 mar 2024 | 127.74 | 128.30 | 127.74 | 127.98 | 127.27 | 333,200 |
| 06 mar 2024 | 126.84 | 127.45 | 126.71 | 127.12 | 126.42 | 435,200 |
| 05 mar 2024 | 126.51 | 127.26 | 125.87 | 126.25 | 125.55 | 356,900 |
| 04 mar 2024 | 125.74 | 126.66 | 125.67 | 126.46 | 125.76 | 436,600 |
| 01 mar 2024 | 125.80 | 125.89 | 124.96 | 125.85 | 125.15 | 282,100 |
| 29 feb 2024 | 126.01 | 126.40 | 125.47 | 125.68 | 124.99 | 358,600 |
| 28 feb 2024 | 125.18 | 125.76 | 124.96 | 125.43 | 124.74 | 363,500 |
| 27 feb 2024 | 125.07 | 125.36 | 124.78 | 125.30 | 124.61 | 304,800 |
| 26 feb 2024 | 125.64 | 125.74 | 124.74 | 124.85 | 124.16 | 373,400 |
| 23 feb 2024 | 125.54 | 126.07 | 125.23 | 125.78 | 125.09 | 385,300 |
| 22 feb 2024 | 124.82 | 125.59 | 124.41 | 125.28 | 124.59 | 314,800 |
| 21 feb 2024 | 124.32 | 124.88 | 124.12 | 124.83 | 124.14 | 318,900 |
| 20 feb 2024 | 124.06 | 124.92 | 123.94 | 124.31 | 123.62 | 369,900 |
| 16 feb 2024 | 124.15 | 124.91 | 123.85 | 124.24 | 123.55 | 414,200 |
| 15 feb 2024 | 123.32 | 124.61 | 123.32 | 124.49 | 123.80 | 346,600 |
| 14 feb 2024 | 122.87 | 123.03 | 122.20 | 122.91 | 122.23 | 379,300 |
| 13 feb 2024 | 123.40 | 123.56 | 121.52 | 122.28 | 121.60 | 510,300 |
| 12 feb 2024 | 123.50 | 124.62 | 123.27 | 124.33 | 123.64 | 351,200 |
| 09 feb 2024 | 123.30 | 123.36 | 122.80 | 123.33 | 122.65 | 347,100 |
| 08 feb 2024 | 123.33 | 123.42 | 122.64 | 123.30 | 122.62 | 368,800 |
| 07 feb 2024 | 123.62 | 123.70 | 123.00 | 123.42 | 122.74 | 353,400 |
| 06 feb 2024 | 122.44 | 123.26 | 122.22 | 123.04 | 122.36 | 317,000 |
| 05 feb 2024 | 123.40 | 123.40 | 122.25 | 122.30 | 121.62 | 371,000 |
| 02 feb 2024 | 124.33 | 124.84 | 123.49 | 124.14 | 123.45 | 389,800 |
| 01 feb 2024 | 123.42 | 124.86 | 122.86 | 124.82 | 124.13 | 420,300 |
| 31 ene 2024 | 125.01 | 125.23 | 123.43 | 123.53 | 122.85 | 512,000 |
| 30 ene 2024 | 124.15 | 125.02 | 123.97 | 124.80 | 124.11 | 469,400 |
| 29 ene 2024 | 123.96 | 124.50 | 123.64 | 124.46 | 123.77 | 320,400 |
| 26 ene 2024 | 124.24 | 124.62 | 123.69 | 123.94 | 123.26 | 535,300 |
| 25 ene 2024 | 123.36 | 124.00 | 123.05 | 123.97 | 123.29 | 457,800 |
| 24 ene 2024 | 123.96 | 123.98 | 122.22 | 122.28 | 121.60 | 426,500 |
| 23 ene 2024 | 123.74 | 124.11 | 123.10 | 123.53 | 122.85 | 425,000 |
| 22 ene 2024 | 123.59 | 124.21 | 123.40 | 123.76 | 123.08 | 560,200 |
| 19 ene 2024 | 123.30 | 123.87 | 122.22 | 123.54 | 122.86 | 445,200 |
| 18 ene 2024 | 122.71 | 123.03 | 121.97 | 122.88 | 122.20 | 650,100 |
| 17 ene 2024 | 122.74 | 123.59 | 122.16 | 122.50 | 121.82 | 540,600 |
| 16 ene 2024 | 124.04 | 124.13 | 123.10 | 123.42 | 122.74 | 663,900 |
| 12 ene 2024 | 124.86 | 125.24 | 124.04 | 124.44 | 123.75 | 347,100 |
| 11 ene 2024 | 124.45 | 124.50 | 123.38 | 124.15 | 123.46 | 706,900 |
| 10 ene 2024 | 124.21 | 124.76 | 124.11 | 124.46 | 123.77 | 434,900 |
| 09 ene 2024 | 124.19 | 124.40 | 123.83 | 124.30 | 123.61 | 583,000 |
| 08 ene 2024 | 123.93 | 125.00 | 123.69 | 124.97 | 124.28 | 839,200 |
| 05 ene 2024 | 123.85 | 124.72 | 123.49 | 124.10 | 123.41 | 493,900 |
| 04 ene 2024 | 124.16 | 124.75 | 123.94 | 123.99 | 123.30 | 508,600 |
| 03 ene 2024 | 125.06 | 125.35 | 124.10 | 124.23 | 123.54 | 450,800 |
| 02 ene 2024 | 124.41 | 125.82 | 124.34 | 125.48 | 124.79 | 671,100 |
| 29 dic 2023 | 125.07 | 125.30 | 124.48 | 124.97 | 124.28 | 407,700 |
| 28 dic 2023 | 124.91 | 125.40 | 124.85 | 125.24 | 124.55 | 374,700 |
| 27 dic 2023 | 124.86 | 125.22 | 124.59 | 125.07 | 124.38 | 496,900 |
| 26 dic 2023 | 124.18 | 125.22 | 124.13 | 124.84 | 124.15 | 316,600 |
| 22 dic 2023 | 123.91 | 124.76 | 123.85 | 124.22 | 123.53 | 510,900 |
| 21 dic 2023 | 123.27 | 123.78 | 122.64 | 123.71 | 123.03 | 1,051,400 |
| 20 dic 2023 | 124.14 | 124.51 | 122.55 | 122.55 | 121.87 | 714,100 |
| 19 dic 2023 | 124.00 | 124.66 | 124.00 | 124.46 | 123.77 | 857,500 |
| 18 dic 2023 | 123.90 | 124.11 | 123.53 | 123.67 | 122.99 | 518,400 |
| *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.