U.S. markets open in 2 hours 47 minutes

Steward Values Enhanced Lg Cap Index R6 (SEEHX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.820.00 (0.00%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202426.8226.8226.8226.8226.82-
24 may 202426.8226.8226.8226.8226.82-
23 may 202426.6326.6326.6326.6326.63-
22 may 202426.8426.8426.8426.8426.84-
21 may 202426.9126.9126.9126.9126.91-
20 may 202426.8526.8526.8526.8526.85-
17 may 202426.8226.8226.8226.8226.82-
16 may 202426.7926.7926.7926.7926.79-
15 may 202426.8426.8426.8426.8426.84-
14 may 202426.5326.5326.5326.5326.53-
13 may 202426.4026.4026.4026.4026.40-
10 may 202426.3526.3526.3526.3526.35-
09 may 202426.3526.3526.3526.3526.35-
08 may 202426.2026.2026.2026.2026.20-
07 may 202426.2026.2026.2026.2026.20-
06 may 202426.1626.1626.1626.1626.16-
03 may 202425.9025.9025.9025.9025.90-
02 may 202425.5925.5925.5925.5925.59-
01 may 202425.3725.3725.3725.3725.37-
30 abr 202425.4725.4725.4725.4725.47-
29 abr 202425.8625.8625.8625.8625.86-
26 abr 202425.7825.7825.7825.7825.78-
25 abr 202425.5325.5325.5325.5325.53-
24 abr 202425.6425.6425.6425.6425.64-
23 abr 202425.6325.6325.6325.6325.63-
22 abr 202425.3425.3425.3425.3425.34-
19 abr 202425.1325.1325.1325.1325.13-
18 abr 202425.3325.3325.3325.3325.33-
17 abr 202425.3925.3925.3925.3925.39-
16 abr 202425.5525.5525.5525.5525.55-
15 abr 202425.6125.6125.6125.6125.61-
12 abr 202425.9325.9325.9325.9325.93-
11 abr 202426.3126.3126.3126.3126.31-
10 abr 202426.1326.1326.1326.1326.13-
09 abr 202426.4026.4026.4026.4026.40-
08 abr 202426.3426.3426.3426.3426.34-
05 abr 202426.3526.3526.3526.3526.35-
04 abr 202426.0726.0726.0726.0726.07-
03 abr 202426.3826.3826.3826.3826.38-
02 abr 202426.3526.3526.3526.3526.35-
01 abr 202426.5426.5426.5426.5426.54-
28 mar 202426.6026.6026.6026.6026.60-
27 mar 202426.5826.5826.5826.5826.58-
26 mar 202426.3426.3426.3426.3426.34-
25 mar 202426.4126.4126.4126.4126.41-
22 mar 202426.5026.5026.5026.5026.50-
21 mar 202426.5526.5526.5526.5526.55-
20 mar 202426.4526.4526.4526.4526.45-
19 mar 202426.2226.2226.2226.2226.22-
18 mar 202426.0626.0626.0626.0626.06-
15 mar 202425.9025.9025.9025.9025.90-
14 mar 202426.0726.0726.0726.0726.07-
13 mar 202426.1426.1426.1426.1426.14-
12 mar 202426.1926.1926.1926.1926.19-
11 mar 202425.9125.9125.9125.9125.91-
08 mar 202425.9525.9525.9525.9525.95-
07 mar 202426.1226.1226.1226.1226.12-
06 mar 202425.8625.8625.8625.8625.86-
05 mar 202425.7325.7325.7325.7325.73-
04 mar 202425.9925.9925.9925.9925.99-
01 mar 202425.9925.9925.9925.9925.99-
29 feb 202425.7825.7825.7825.7825.78-
28 feb 202425.6325.6325.6325.6325.63-
27 feb 202425.6625.6625.6625.6625.66-
26 feb 202425.6025.6025.6025.6025.60-
23 feb 202425.7025.7025.7025.7025.70-
22 feb 202425.6925.6925.6925.6925.69-
21 feb 202425.1725.1725.1725.1725.17-
20 feb 202425.1425.1425.1425.1425.14-
16 feb 202425.2825.2825.2825.2825.28-
15 feb 202425.4125.4125.4125.4125.41-
14 feb 202425.2625.2625.2625.2625.26-
13 feb 202425.0125.0125.0125.0125.01-
12 feb 202425.3725.3725.3725.3725.37-
09 feb 202425.3825.3825.3825.3825.38-
08 feb 202425.2425.2425.2425.2425.24-
07 feb 202425.2125.2125.2125.2125.21-
06 feb 202425.0225.0225.0225.0225.02-
05 feb 202424.9624.9624.9624.9624.96-
02 feb 202425.0525.0525.0525.0525.05-
01 feb 202424.8024.8024.8024.8024.80-
31 ene 202424.5024.5024.5024.5024.50-
30 ene 202424.8924.8924.8924.8924.89-
29 ene 202424.9024.9024.9024.9024.90-
26 ene 202424.7224.7224.7224.7224.72-
25 ene 202424.7424.7424.7424.7424.74-
24 ene 202424.5924.5924.5924.5924.59-
23 ene 202424.5724.5724.5724.5724.57-
22 ene 202424.5024.5024.5024.5024.50-
19 ene 202424.4424.4424.4424.4424.44-
18 ene 202424.1524.1524.1524.1524.15-
17 ene 202423.9423.9423.9423.9423.94-
16 ene 202424.0824.0824.0824.0824.08-
12 ene 202424.1624.1624.1624.1624.16-
11 ene 202424.1424.1424.1424.1424.14-
10 ene 202424.1624.1624.1624.1624.16-
09 ene 202424.0224.0224.0224.0224.02-
08 ene 202424.0624.0624.0624.0624.06-
05 ene 202423.7323.7323.7323.7323.73-
04 ene 202423.6923.6923.6923.6923.69-
*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...