SGI U.S. Large Cap Core ETF (SGLC)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.25

0.00

(0.00%)

A partir del 03:59PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	33.18	33.33	33.16	33.25	33.25	1
06 may 2024	33.02	33.18	33.00	33.18	33.18	12,000
03 may 2024	32.88	32.88	32.72	32.87	32.87	29,500
02 may 2024	32.13	32.41	32.04	32.41	32.41	24,300
01 may 2024	31.87	32.19	31.87	31.97	31.97	37,300
30 abr 2024	32.34	32.34	31.93	31.93	31.93	23,900
29 abr 2024	32.44	32.45	32.33	32.44	32.44	8,800
26 abr 2024	32.32	32.40	32.31	32.38	32.38	8,800
25 abr 2024	31.78	32.08	31.68	32.07	32.07	13,100
24 abr 2024	32.39	32.39	32.16	32.21	32.21	13,700
23 abr 2024	31.86	32.40	31.86	32.36	32.36	16,400
22 abr 2024	31.80	32.15	31.68	31.89	31.89	35,200
19 abr 2024	31.84	31.84	31.58	31.71	31.71	24,800
18 abr 2024	32.26	32.26	31.95	32.02	32.02	6,000
17 abr 2024	32.26	32.27	32.04	32.06	32.06	4,500
16 abr 2024	32.36	32.41	32.23	32.23	32.23	7,500
15 abr 2024	32.74	32.74	32.32	32.36	32.36	9,300
12 abr 2024	32.93	32.99	32.66	32.67	32.67	8,000
11 abr 2024	32.92	33.19	32.79	33.06	33.06	12,800
10 abr 2024	32.86	32.91	32.75	32.84	32.84	10,800
09 abr 2024	33.04	33.24	33.04	33.24	33.24	5,200
08 abr 2024	33.07	33.26	33.07	33.25	33.25	6,500
05 abr 2024	33.12	33.26	33.10	33.18	33.18	11,000
04 abr 2024	33.44	33.48	32.78	32.78	32.78	8,000
03 abr 2024	33.15	33.29	33.10	33.10	33.10	15,300
02 abr 2024	32.82	33.10	32.82	33.02	33.02	10,700
01 abr 2024	33.26	33.44	33.26	33.39	33.39	12,600
28 mar 2024	33.20	33.44	33.20	33.29	33.29	7,900
27 mar 2024	33.26	33.37	33.22	33.37	33.37	2,600
26 mar 2024	33.29	33.33	33.10	33.10	33.10	35,000
25 mar 2024	33.21	33.26	33.16	33.16	33.16	9,700
22 mar 2024	33.33	33.35	33.25	33.29	33.29	3,500
21 mar 2024	33.37	33.37	33.27	33.28	33.28	4,600
20 mar 2024	32.69	33.12	32.69	33.12	33.12	4,800
19 mar 2024	32.49	32.74	32.49	32.66	32.66	49,900
18 mar 2024	32.64	32.64	32.50	32.50	32.50	13,200
15 mar 2024	32.41	32.41	32.33	32.34	32.34	20,600
14 mar 2024	32.49	32.57	32.43	32.50	32.50	96,000
13 mar 2024	32.71	32.77	32.64	32.71	32.71	50,000
12 mar 2024	32.68	32.74	32.55	32.70	32.70	22,500
11 mar 2024	32.30	32.43	32.30	32.39	32.39	32,900
08 mar 2024	32.77	32.77	32.44	32.46	32.46	35,100
07 mar 2024	32.45	32.63	32.45	32.59	32.59	800
06 mar 2024	32.29	32.29	32.14	32.19	32.19	7,100
05 mar 2024	31.92	32.11	31.92	31.99	31.99	7,500
04 mar 2024	32.35	32.35	32.24	32.24	32.24	11,400
01 mar 2024	32.02	32.42	32.02	32.38	32.38	162,900
29 feb 2024	31.93	32.15	31.93	32.15	32.15	2,800
28 feb 2024	31.92	31.95	31.90	31.90	31.90	6,900
27 feb 2024	31.98	32.08	31.96	32.08	32.08	6,200
26 feb 2024	32.14	32.14	31.99	31.99	31.99	23,000
23 feb 2024	32.25	32.25	32.12	32.16	32.16	9,400
22 feb 2024	31.82	32.06	31.82	32.00	32.00	7,800
21 feb 2024	31.40	31.40	31.18	31.37	31.37	20,900
20 feb 2024	31.37	31.37	31.22	31.29	31.29	279,700
16 feb 2024	31.34	31.65	31.34	31.48	31.48	21,200
15 feb 2024	31.58	31.68	31.47	31.62	31.62	13,200
14 feb 2024	31.43	31.47	31.25	31.47	31.47	14,800
13 feb 2024	31.29	31.29	30.98	31.15	31.15	18,100
12 feb 2024	31.83	31.83	31.60	31.67	31.67	23,900
09 feb 2024	31.48	31.68	31.47	31.68	31.68	48,200
08 feb 2024	30.99	31.35	30.99	31.31	31.31	40,900
07 feb 2024	31.21	31.30	31.18	31.25	31.25	28,000
06 feb 2024	31.09	31.11	30.97	31.05	31.05	16,900
05 feb 2024	31.07	31.12	30.89	31.03	31.03	21,700
02 feb 2024	30.92	31.14	30.92	31.08	31.08	14,900
01 feb 2024	30.51	30.74	30.51	30.73	30.73	21,400
31 ene 2024	30.77	30.77	30.44	30.45	30.45	29,200
30 ene 2024	30.59	31.03	30.59	31.01	31.01	11,900
29 ene 2024	30.68	30.97	30.67	30.97	30.97	123,100
26 ene 2024	30.79	30.84	30.69	30.73	30.73	18,700
25 ene 2024	30.71	30.77	30.65	30.74	30.74	10,500
24 ene 2024	30.68	30.75	30.55	30.64	30.64	175,400
23 ene 2024	30.23	30.52	30.23	30.50	30.50	9,900
22 ene 2024	30.58	30.63	30.49	30.56	30.56	6,000
19 ene 2024	29.97	30.38	29.97	30.34	30.34	8,900
18 ene 2024	29.86	30.00	29.80	29.97	29.97	7,900
17 ene 2024	29.71	29.79	29.61	29.70	29.70	47,000
16 ene 2024	29.82	29.93	29.77	29.85	29.85	6,600
12 ene 2024	29.98	30.00	29.89	29.96	29.96	10,500
11 ene 2024	29.78	29.92	29.60	29.90	29.90	46,700
10 ene 2024	29.70	29.87	29.70	29.81	29.81	6,000
09 ene 2024	29.58	29.69	29.58	29.63	29.63	7,000
08 ene 2024	29.47	29.73	29.47	29.70	29.70	7,200
05 ene 2024	29.50	29.52	29.27	29.38	29.38	9,300
04 ene 2024	29.49	29.49	29.29	29.30	29.30	16,600
03 ene 2024	29.39	29.51	29.36	29.40	29.40	9,100
02 ene 2024	29.52	29.60	29.42	29.55	29.55	12,900
29 dic 2023	29.60	29.68	29.56	29.66	29.66	9,600
28 dic 2023	29.75	29.76	29.75	29.75	29.75	5,000
27 dic 2023	29.67	29.73	29.63	29.69	29.69	13,600
26 dic 2023	29.64	29.76	29.64	29.75	29.75	9,300
22 dic 2023	29.49	29.71	29.49	29.60	29.60	12,100
21 dic 2023	29.50	29.52	29.25	29.52	29.52	2,600
20 dic 2023	29.46	29.75	29.32	29.32	29.32	38,000
19 dic 2023	29.66	29.74	29.61	29.74	29.74	10,300
18 dic 2023	29.37	29.65	29.37	29.59	29.59	35,600
15 dic 2023	29.50	29.58	29.40	29.43	29.43	15,800
14 dic 2023	29.43	29.51	29.39	29.47	29.47	9,500
13 dic 2023	28.99	29.30	28.87	29.30	29.30	10,700
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...

S&P 5005,176.03-11.67(-0.22%)

Dow Jones38,877.35-6.91(-0.02%)

Nasdaq16,271.55-61.00(-0.37%)

Russell 20002,049.77-14.87(-0.72%)

Petróleo77.93-0.45(-0.57%)

Oro2,319.20-5.00(-0.22%)

SGI U.S. Large Cap Core ETF (SGLC)

S&P 500
5,176.03
-11.67(-0.22%)

Dow Jones
38,877.35
-6.91(-0.02%)

Nasdaq
16,271.55
-61.00(-0.37%)

Russell 2000
2,049.77
-14.87(-0.72%)

Petróleo
77.93
-0.45(-0.57%)

Oro
2,319.20
-5.00(-0.22%)