U.S. markets closed

SPDR MSCI USA Gender Diversity ETF (SHE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
106.22+0.22 (+0.21%)
Al cierre: 04:00PM EDT
104.15 -2.07 (-1.95%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024105.96106.22105.88106.22106.222,411
16 may 2024106.25106.32106.00106.00106.001,500
15 may 2024105.54106.29105.54106.29106.294,600
14 may 2024104.68105.16104.68104.84104.847,900
13 may 2024105.09105.09104.69104.70104.701,900
10 may 2024105.04105.04104.73104.84104.842,800
09 may 2024104.15104.66104.15104.66104.665,500
08 may 2024103.90104.17103.85104.11104.113,100
07 may 2024104.10104.16103.99104.13104.133,500
06 may 2024103.24103.74103.20103.74103.742,100
03 may 2024102.64102.76102.24102.75102.755,100
02 may 2024101.52101.76101.08101.65101.655,500
01 may 2024100.90101.94100.40100.40100.403,500
30 abr 2024102.54102.54100.86100.86100.867,400
29 abr 2024102.70102.70102.26102.60102.602,700
26 abr 2024102.67102.82102.49102.63102.6322,300
25 abr 2024100.95102.04100.90101.65101.6511,000
24 abr 2024102.90102.90102.38102.47102.472,300
23 abr 2024102.45102.77102.45102.77102.773,500
22 abr 2024101.15102.09100.86101.07101.073,500
19 abr 2024101.11101.11100.58100.71100.712,400
18 abr 2024101.90101.93101.39101.46101.464,800
17 abr 2024102.40102.40101.40101.70101.703,700
16 abr 2024101.94102.31101.79101.79101.793,100
15 abr 2024104.16104.16102.07102.07102.073,600
12 abr 2024103.28103.28102.94103.14103.143,500
11 abr 2024104.53104.92103.77104.78104.785,400
10 abr 2024104.01104.20103.82104.15104.153,400
09 abr 2024104.57105.20104.47105.20105.202,500
08 abr 2024105.38105.38105.04105.06105.064,100
05 abr 2024104.32105.24104.32105.24105.242,000
04 abr 2024105.98105.98104.05104.05104.052,000
03 abr 2024104.80105.36104.80105.01105.015,100
02 abr 2024104.95105.20104.93105.20105.205,800
01 abr 2024106.13106.23105.67105.75105.758,000
28 mar 2024106.16106.32105.86105.86105.864,300
27 mar 2024105.59106.06105.31106.06106.062,300
26 mar 2024105.51105.51104.90104.90104.907,300
25 mar 2024105.34105.34105.24105.24105.246,300
22 mar 2024105.79105.79105.56105.65105.651,500
21 mar 2024106.18106.18105.83105.85105.853,500
20 mar 2024104.68105.78104.68105.77105.7723,000
19 mar 2024104.02104.82104.02104.82104.821,100
18 mar 2024104.44104.45104.15104.15104.154,500
15 mar 2024103.66103.79103.42103.59103.5914,300
14 mar 2024104.77104.77104.04104.33104.331,800
13 mar 2024104.71104.92104.43104.64104.643,100
12 mar 2024104.01104.78104.01104.78104.782,100
11 mar 2024103.37103.54103.37103.40103.401,900
08 mar 2024104.58104.58103.58103.64103.641,900
07 mar 2024103.79104.31103.79104.31104.312,300
06 mar 2024103.31103.50103.06103.20103.203,200
05 mar 2024103.13103.18102.56102.56102.563,000
04 mar 2024103.43103.82103.43103.68103.684,000
01 mar 2024103.05103.58102.86103.58103.583,600
01 mar 20240.229 Dividendo
29 feb 2024102.81103.09102.71103.04102.814,000
28 feb 2024102.24102.58102.24102.40102.172,300
27 feb 2024102.65102.80102.49102.80102.573,600
26 feb 2024102.98103.00102.65102.65102.423,800
23 feb 2024103.04103.26102.81102.93102.701,800
22 feb 2024102.03102.76102.03102.64102.412,400
21 feb 2024100.17100.55100.09100.55100.332,500
20 feb 2024100.66100.66100.08100.53100.313,300
16 feb 2024101.59101.59101.06101.14100.921,900
15 feb 2024101.32101.67101.32101.67101.454,700
14 feb 2024100.74101.10100.43101.10100.884,700
13 feb 2024100.04100.2199.7199.9299.702,900
12 feb 2024101.28101.79101.27101.28101.053,100
09 feb 2024101.02101.38100.94101.38101.154,500
08 feb 2024100.69100.78100.64100.78100.552,100
07 feb 2024100.29100.76100.29100.76100.543,700
06 feb 2024100.04100.0499.5999.7999.572,100
05 feb 202499.9999.9999.3799.8299.601,900
02 feb 202498.94100.1498.9499.9699.7449,200
01 feb 202497.6198.6297.6198.6298.404,600
31 ene 202498.4198.4197.3697.4397.217,800
30 ene 202498.8298.9398.8198.8898.661,700
29 ene 202498.1298.9398.1298.9398.713,700
26 ene 202498.2998.2998.0298.0997.872,100
25 ene 202498.0798.3397.7798.3398.116,000
24 ene 202497.8697.9797.5097.5097.282,800
23 ene 202497.0797.3296.9497.3297.102,000
22 ene 202497.0297.2596.8696.9696.744,200
19 ene 202495.9196.8295.9196.8296.602,400
18 ene 202495.1895.6795.0595.6795.463,200
17 ene 202494.9894.9894.7094.9594.742,500
16 ene 202495.4895.4895.1695.3995.184,400
12 ene 202495.9696.0095.8195.8995.683,800
11 ene 202495.8395.8395.5895.7595.548,100
10 ene 202495.2195.7895.2195.7095.4912,700
09 ene 202494.6395.1294.6395.0594.842,600
08 ene 202493.8395.0893.8395.0894.872,400
05 ene 202494.1194.1393.5793.7893.573,200
04 ene 202494.2194.2193.6693.6693.455,200
03 ene 202494.0894.1893.8193.8293.6223,000
02 ene 202494.4094.5894.0794.4494.236,900
29 dic 202395.1895.3594.9595.0094.792,600
28 dic 202395.3395.4395.2595.2895.075,000
27 dic 202395.0595.1094.9895.1094.882,000
*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...