Main Sector Rotation ETF (SECT)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 50.91 | 50.91 | 50.67 | 50.80 | 50.80 | 65,200 |
| 16 may 2024 | 50.98 | 50.98 | 50.80 | 50.81 | 50.81 | 89,900 |
| 15 may 2024 | 50.71 | 51.00 | 50.67 | 51.00 | 51.00 | 100,900 |
| 14 may 2024 | 50.23 | 50.46 | 50.18 | 50.43 | 50.43 | 66,700 |
| 13 may 2024 | 50.11 | 50.19 | 50.00 | 50.07 | 50.07 | 69,200 |
| 10 may 2024 | 50.07 | 50.15 | 49.82 | 49.95 | 49.95 | 53,500 |
| 09 may 2024 | 49.55 | 49.89 | 49.54 | 49.89 | 49.89 | 65,400 |
| 08 may 2024 | 49.37 | 49.70 | 49.37 | 49.65 | 49.65 | 81,700 |
| 07 may 2024 | 49.74 | 49.93 | 49.71 | 49.75 | 49.75 | 62,700 |
| 06 may 2024 | 49.49 | 49.76 | 49.45 | 49.76 | 49.76 | 74,100 |
| 03 may 2024 | 49.24 | 49.44 | 49.02 | 49.15 | 49.15 | 78,800 |
| 02 may 2024 | 47.75 | 48.54 | 47.75 | 48.52 | 48.52 | 60,700 |
| 01 may 2024 | 47.85 | 48.70 | 47.78 | 48.17 | 48.17 | 93,500 |
| 30 abr 2024 | 48.97 | 48.97 | 47.85 | 47.89 | 47.89 | 93,900 |
| 29 abr 2024 | 48.75 | 48.84 | 48.46 | 48.75 | 48.75 | 87,600 |
| 26 abr 2024 | 48.35 | 48.72 | 48.26 | 48.58 | 48.58 | 63,000 |
| 25 abr 2024 | 47.66 | 48.30 | 47.62 | 48.16 | 48.16 | 47,800 |
| 24 abr 2024 | 48.61 | 48.75 | 48.27 | 48.63 | 48.63 | 81,300 |
| 23 abr 2024 | 47.98 | 48.64 | 47.96 | 48.53 | 48.53 | 90,800 |
| 22 abr 2024 | 47.58 | 48.07 | 47.38 | 47.80 | 47.80 | 65,700 |
| 19 abr 2024 | 47.52 | 47.78 | 47.23 | 47.41 | 47.41 | 66,800 |
| 18 abr 2024 | 48.38 | 48.38 | 47.68 | 47.74 | 47.74 | 77,600 |
| 17 abr 2024 | 48.43 | 48.54 | 47.82 | 47.89 | 47.89 | 85,500 |
| 16 abr 2024 | 48.30 | 48.46 | 48.08 | 48.27 | 48.27 | 86,800 |
| 15 abr 2024 | 49.09 | 49.54 | 48.27 | 48.43 | 48.43 | 84,200 |
| 12 abr 2024 | 49.36 | 49.44 | 48.87 | 49.03 | 49.03 | 51,300 |
| 11 abr 2024 | 49.52 | 49.80 | 49.25 | 49.75 | 49.75 | 72,900 |
| 10 abr 2024 | 49.41 | 49.58 | 49.19 | 49.44 | 49.44 | 101,000 |
| 09 abr 2024 | 50.08 | 50.14 | 49.74 | 50.14 | 50.14 | 112,900 |
| 08 abr 2024 | 49.92 | 50.10 | 49.80 | 50.10 | 50.10 | 86,400 |
| 05 abr 2024 | 49.49 | 49.98 | 49.45 | 49.87 | 49.87 | 89,900 |
| 04 abr 2024 | 50.45 | 50.45 | 49.41 | 49.45 | 49.45 | 90,900 |
| 03 abr 2024 | 49.75 | 50.05 | 49.69 | 49.96 | 49.96 | 94,200 |
| 02 abr 2024 | 49.73 | 49.89 | 49.59 | 49.89 | 49.89 | 97,900 |
| 01 abr 2024 | 50.36 | 50.37 | 50.13 | 50.30 | 50.30 | 102,100 |
| 28 mar 2024 | 50.38 | 50.42 | 50.24 | 50.38 | 50.38 | 68,600 |
| 27 mar 2024 | 50.08 | 50.32 | 49.87 | 50.32 | 50.32 | 78,600 |
| 26 mar 2024 | 50.08 | 50.18 | 49.80 | 49.84 | 49.84 | 65,800 |
| 25 mar 2024 | 49.71 | 50.03 | 49.71 | 49.95 | 49.95 | 50,300 |
| 22 mar 2024 | 50.16 | 50.19 | 49.92 | 49.99 | 49.99 | 83,900 |
| 21 mar 2024 | 51.07 | 51.07 | 50.14 | 50.22 | 50.22 | 86,700 |
| 21 mar 2024 | 0.049 Dividendo | |||||
| 20 mar 2024 | 49.43 | 50.04 | 49.32 | 50.04 | 49.99 | 119,400 |
| 19 mar 2024 | 49.02 | 49.47 | 49.02 | 49.46 | 49.41 | 62,400 |
| 18 mar 2024 | 49.32 | 49.45 | 49.21 | 49.23 | 49.18 | 69,800 |
| 15 mar 2024 | 49.12 | 49.22 | 48.97 | 49.02 | 48.97 | 70,300 |
| 14 mar 2024 | 49.50 | 49.50 | 49.02 | 49.33 | 49.28 | 93,000 |
| 13 mar 2024 | 49.82 | 49.85 | 49.57 | 49.70 | 49.65 | 95,400 |
| 12 mar 2024 | 49.61 | 49.82 | 49.34 | 49.77 | 49.72 | 75,100 |
| 11 mar 2024 | 49.88 | 49.88 | 49.22 | 49.42 | 49.37 | 114,500 |
| 08 mar 2024 | 50.04 | 50.15 | 49.46 | 49.52 | 49.47 | 73,700 |
| 07 mar 2024 | 49.78 | 49.84 | 49.68 | 49.74 | 49.69 | 75,100 |
| 06 mar 2024 | 49.52 | 49.52 | 49.19 | 49.43 | 49.38 | 162,300 |
| 05 mar 2024 | 49.08 | 49.29 | 48.92 | 49.14 | 49.09 | 96,500 |
| 04 mar 2024 | 49.58 | 49.63 | 49.40 | 49.47 | 49.42 | 57,800 |
| 01 mar 2024 | 49.17 | 49.64 | 49.10 | 49.59 | 49.54 | 90,900 |
| 29 feb 2024 | 49.31 | 49.33 | 48.88 | 49.14 | 49.09 | 90,500 |
| 28 feb 2024 | 48.78 | 48.96 | 48.77 | 48.87 | 48.82 | 88,100 |
| 27 feb 2024 | 49.04 | 49.13 | 48.88 | 49.13 | 49.08 | 113,500 |
| 26 feb 2024 | 48.72 | 48.93 | 48.60 | 48.84 | 48.79 | 67,100 |
| 23 feb 2024 | 48.99 | 48.99 | 48.68 | 48.80 | 48.75 | 103,400 |
| 22 feb 2024 | 48.55 | 48.92 | 48.40 | 48.87 | 48.82 | 121,100 |
| 21 feb 2024 | 47.78 | 47.94 | 47.56 | 47.94 | 47.89 | 199,600 |
| 20 feb 2024 | 48.20 | 48.50 | 47.77 | 48.50 | 48.45 | 118,000 |
| 16 feb 2024 | 48.81 | 48.87 | 48.45 | 48.48 | 48.43 | 126,200 |
| 15 feb 2024 | 48.56 | 48.97 | 48.55 | 48.91 | 48.86 | 74,000 |
| 14 feb 2024 | 48.04 | 48.40 | 47.91 | 48.40 | 48.35 | 84,900 |
| 13 feb 2024 | 47.65 | 47.97 | 47.30 | 47.69 | 47.64 | 161,800 |
| 12 feb 2024 | 48.39 | 48.91 | 48.39 | 48.68 | 48.63 | 122,100 |
| 09 feb 2024 | 48.14 | 48.49 | 48.12 | 48.47 | 48.42 | 84,000 |
| 08 feb 2024 | 47.66 | 48.05 | 47.66 | 48.05 | 48.00 | 74,400 |
| 07 feb 2024 | 47.33 | 47.77 | 47.33 | 47.70 | 47.65 | 78,600 |
| 06 feb 2024 | 47.52 | 47.52 | 47.23 | 47.40 | 47.35 | 110,700 |
| 05 feb 2024 | 47.58 | 47.58 | 47.08 | 47.42 | 47.37 | 99,100 |
| 02 feb 2024 | 47.06 | 47.73 | 47.01 | 47.64 | 47.59 | 92,900 |
| 01 feb 2024 | 46.96 | 47.15 | 46.55 | 47.12 | 47.07 | 105,600 |
| 31 ene 2024 | 47.31 | 47.54 | 46.67 | 46.67 | 46.62 | 125,000 |
| 30 ene 2024 | 47.87 | 47.94 | 47.69 | 47.79 | 47.74 | 174,900 |
| 29 ene 2024 | 47.54 | 48.04 | 47.51 | 48.03 | 47.98 | 105,100 |
| 26 ene 2024 | 47.66 | 47.70 | 47.43 | 47.58 | 47.53 | 138,500 |
| 25 ene 2024 | 47.72 | 47.73 | 47.40 | 47.60 | 47.55 | 101,700 |
| 24 ene 2024 | 47.73 | 47.79 | 47.35 | 47.38 | 47.33 | 88,500 |
| 23 ene 2024 | 47.30 | 47.31 | 47.05 | 47.28 | 47.23 | 104,700 |
| 22 ene 2024 | 47.05 | 47.32 | 47.03 | 47.22 | 47.17 | 80,700 |
| 19 ene 2024 | 46.31 | 46.83 | 46.13 | 46.83 | 46.78 | 116,300 |
| 18 ene 2024 | 45.92 | 46.11 | 45.64 | 46.11 | 46.06 | 65,600 |
| 17 ene 2024 | 45.46 | 45.61 | 45.29 | 45.60 | 45.56 | 71,900 |
| 16 ene 2024 | 45.92 | 46.04 | 45.73 | 45.93 | 45.89 | 81,400 |
| 12 ene 2024 | 46.29 | 46.49 | 46.00 | 46.16 | 46.11 | 65,600 |
| 11 ene 2024 | 46.26 | 46.26 | 45.67 | 46.19 | 46.14 | 107,700 |
| 10 ene 2024 | 46.13 | 46.31 | 45.89 | 46.21 | 46.16 | 99,000 |
| 09 ene 2024 | 45.95 | 46.22 | 45.81 | 46.12 | 46.07 | 70,900 |
| 08 ene 2024 | 45.44 | 46.20 | 45.44 | 46.17 | 46.12 | 95,400 |
| 05 ene 2024 | 45.26 | 45.73 | 45.26 | 45.49 | 45.45 | 146,600 |
| 04 ene 2024 | 45.31 | 45.64 | 45.30 | 45.39 | 45.35 | 103,400 |
| 03 ene 2024 | 45.76 | 45.76 | 45.43 | 45.47 | 45.43 | 102,800 |
| 02 ene 2024 | 46.15 | 46.45 | 45.95 | 46.22 | 46.17 | 128,900 |
| 29 dic 2023 | 46.95 | 46.97 | 46.44 | 46.55 | 46.50 | 156,500 |
| 28 dic 2023 | 46.93 | 47.04 | 46.89 | 46.93 | 46.88 | 117,700 |
| 27 dic 2023 | 46.91 | 46.99 | 46.83 | 46.97 | 46.92 | 93,400 |
| *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.