Yahoo

Correo

U.S. markets closed

F S&P 500
4,606.75
-0.75(-0.02%)
F Dow Jones
36,293.00
+13.00(+0.04%)
F Nasdaq
16,071.00
-27.25(-0.17%)
E-mini Russell 2000 Index Futur
1,884.00
+1.90(+0.10%)
Petróleo
71.51
+0.28(+0.39%)
Oro
2,018.10
+3.60(+0.18%)

Guggenheim SMid Cap Value Fund (SEVAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.97

+0.12

(+0.33%)

Al cierre: 08:01PM EST

Periodo de tiempo:

10 dic 2022 - 10 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	35.97	35.97	35.97	35.97	35.97	-
07 dic 2023	35.85	35.85	35.85	35.85	35.85	-
06 dic 2023	35.64	35.64	35.64	35.64	35.64	-
05 dic 2023	35.67	35.67	35.67	35.67	35.67	-
04 dic 2023	36.21	36.21	36.21	36.21	36.21	-
01 dic 2023	36.00	36.00	36.00	36.00	36.00	-
30 nov 2023	35.25	35.25	35.25	35.25	35.25	-
29 nov 2023	35.03	35.03	35.03	35.03	35.03	-
28 nov 2023	34.93	34.93	34.93	34.93	34.93	-
27 nov 2023	35.12	35.12	35.12	35.12	35.12	-
24 nov 2023	35.24	35.24	35.24	35.24	35.24	-
22 nov 2023	35.09	35.09	35.09	35.09	35.09	-
21 nov 2023	34.88	34.88	34.88	34.88	34.88	-
20 nov 2023	35.13	35.13	35.13	35.13	35.13	-
17 nov 2023	35.09	35.09	35.09	35.09	35.09	-
16 nov 2023	34.81	34.81	34.81	34.81	34.81	-
15 nov 2023	35.13	35.13	35.13	35.13	35.13	-
14 nov 2023	35.04	35.04	35.04	35.04	35.04	-
13 nov 2023	33.85	33.85	33.85	33.85	33.85	-
10 nov 2023	33.87	33.87	33.87	33.87	33.87	-
09 nov 2023	33.49	33.49	33.49	33.49	33.49	-
08 nov 2023	33.82	33.82	33.82	33.82	33.82	-
07 nov 2023	34.11	34.11	34.11	34.11	34.11	-
06 nov 2023	34.25	34.25	34.25	34.25	34.25	-
03 nov 2023	34.53	34.53	34.53	34.53	34.53	-
02 nov 2023	33.88	33.88	33.88	33.88	33.88	-
01 nov 2023	33.34	33.34	33.34	33.34	33.34	-
31 oct 2023	33.33	33.33	33.33	33.33	33.33	-
30 oct 2023	33.02	33.02	33.02	33.02	33.02	-
27 oct 2023	32.84	32.84	32.84	32.84	32.84	-
26 oct 2023	33.23	33.23	33.23	33.23	33.23	-
25 oct 2023	33.06	33.06	33.06	33.06	33.06	-
24 oct 2023	33.42	33.42	33.42	33.42	33.42	-
23 oct 2023	33.27	33.27	33.27	33.27	33.27	-
20 oct 2023	33.65	33.65	33.65	33.65	33.65	-
19 oct 2023	33.93	33.93	33.93	33.93	33.93	-
18 oct 2023	34.38	34.38	34.38	34.38	34.38	-
17 oct 2023	35.06	35.06	35.06	35.06	35.06	-
16 oct 2023	34.71	34.71	34.71	34.71	34.71	-
13 oct 2023	34.27	34.27	34.27	34.27	34.27	-
12 oct 2023	34.34	34.34	34.34	34.34	34.34	-
11 oct 2023	34.78	34.78	34.78	34.78	34.78	-
10 oct 2023	34.70	34.70	34.70	34.70	34.70	-
09 oct 2023	34.36	34.36	34.36	34.36	34.36	-
06 oct 2023	34.08	34.08	34.08	34.08	34.08	-
05 oct 2023	33.76	33.76	33.76	33.76	33.76	-
04 oct 2023	33.82	33.82	33.82	33.82	33.82	-
03 oct 2023	33.82	33.82	33.82	33.82	33.82	-
02 oct 2023	34.19	34.19	34.19	34.19	34.19	-
29 sept 2023	34.78	34.78	34.78	34.78	34.78	-
28 sept 2023	34.93	34.93	34.93	34.93	34.93	-
27 sept 2023	34.67	34.67	34.67	34.67	34.67	-
26 sept 2023	34.50	34.50	34.50	34.50	34.50	-
25 sept 2023	35.00	35.00	35.00	35.00	35.00	-
22 sept 2023	34.84	34.84	34.84	34.84	34.84	-
21 sept 2023	34.95	34.95	34.95	34.95	34.95	-
20 sept 2023	35.42	35.42	35.42	35.42	35.42	-
19 sept 2023	35.64	35.64	35.64	35.64	35.64	-
18 sept 2023	35.71	35.71	35.71	35.71	35.71	-
15 sept 2023	35.72	35.72	35.72	35.72	35.72	-
14 sept 2023	35.97	35.97	35.97	35.97	35.97	-
13 sept 2023	35.49	35.49	35.49	35.49	35.49	-
12 sept 2023	35.63	35.63	35.63	35.63	35.63	-
11 sept 2023	35.51	35.51	35.51	35.51	35.51	-
08 sept 2023	35.58	35.58	35.58	35.58	35.58	-
07 sept 2023	35.59	35.59	35.59	35.59	35.59	-
06 sept 2023	35.99	35.99	35.99	35.99	35.99	-
05 sept 2023	36.15	36.15	36.15	36.15	36.15	-
01 sept 2023	36.98	36.98	36.98	36.98	36.98	-
31 ago 2023	36.71	36.71	36.71	36.71	36.71	-
30 ago 2023	36.72	36.72	36.72	36.72	36.72	-
29 ago 2023	36.66	36.66	36.66	36.66	36.66	-
28 ago 2023	36.29	36.29	36.29	36.29	36.29	-
25 ago 2023	36.02	36.02	36.02	36.02	36.02	-
24 ago 2023	35.90	35.90	35.90	35.90	35.90	-
23 ago 2023	36.12	36.12	36.12	36.12	36.12	-
22 ago 2023	35.87	35.87	35.87	35.87	35.87	-
21 ago 2023	35.99	35.99	35.99	35.99	35.99	-
18 ago 2023	36.03	36.03	36.03	36.03	36.03	-
17 ago 2023	35.93	35.93	35.93	35.93	35.93	-
16 ago 2023	36.12	36.12	36.12	36.12	36.12	-
15 ago 2023	36.48	36.48	36.48	36.48	36.48	-
14 ago 2023	36.96	36.96	36.96	36.96	36.96	-
11 ago 2023	36.94	36.94	36.94	36.94	36.94	-
10 ago 2023	36.91	36.91	36.91	36.91	36.91	-
09 ago 2023	37.13	37.13	37.13	37.13	37.13	-
08 ago 2023	37.22	37.22	37.22	37.22	37.22	-
07 ago 2023	37.56	37.56	37.56	37.56	37.56	-
04 ago 2023	37.26	37.26	37.26	37.26	37.26	-
03 ago 2023	37.27	37.27	37.27	37.27	37.27	-
02 ago 2023	37.32	37.32	37.32	37.32	37.32	-
01 ago 2023	37.59	37.59	37.59	37.59	37.59	-
31 jul 2023	37.65	37.65	37.65	37.65	37.65	-
28 jul 2023	37.37	37.37	37.37	37.37	37.37	-
27 jul 2023	37.11	37.11	37.11	37.11	37.11	-
26 jul 2023	37.47	37.47	37.47	37.47	37.47	-
25 jul 2023	37.50	37.50	37.50	37.50	37.50	-
24 jul 2023	37.44	37.44	37.44	37.44	37.44	-
21 jul 2023	37.33	37.33	37.33	37.33	37.33	-
20 jul 2023	37.32	37.32	37.32	37.32	37.32	-
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...

F S&P 5004,606.75-0.75(-0.02%)

F Dow Jones36,293.00+13.00(+0.04%)

F Nasdaq16,071.00-27.25(-0.17%)

E-mini Russell 2000 Index Futur1,884.00+1.90(+0.10%)

Petróleo71.51+0.28(+0.39%)

Oro2,018.10+3.60(+0.18%)

Guggenheim SMid Cap Value Fund (SEVAX)

F S&P 500
4,606.75
-0.75(-0.02%)

F Dow Jones
36,293.00
+13.00(+0.04%)

F Nasdaq
16,071.00
-27.25(-0.17%)

E-mini Russell 2000 Index Futur
1,884.00
+1.90(+0.10%)

Petróleo
71.51
+0.28(+0.39%)

Oro
2,018.10
+3.60(+0.18%)