Yahoo

Correo

U.S. markets open in 2 hours 31 minutes

F S&P 500
5,258.00
+19.00(+0.36%)
F Dow Jones
39,652.00
+116.00(+0.29%)
F Nasdaq
18,293.00
+78.50(+0.43%)
E-mini Russell 2000 Index Futur
2,093.30
+9.20(+0.44%)
Petróleo
79.93
+0.67(+0.85%)
Oro
2,383.80
+43.50(+1.86%)

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.55

+0.33

(+0.97%)

Al cierre: 03:27PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	34.44	34.55	34.44	34.55	34.55	14,000
08 may 2024	34.13	34.22	34.13	34.22	34.22	500
07 may 2024	34.39	34.40	34.22	34.22	34.22	500
06 may 2024	34.02	34.27	34.02	34.27	34.27	900
03 may 2024	33.76	33.81	33.64	33.81	33.81	900
02 may 2024	33.15	33.28	32.74	33.28	33.28	2,300
01 may 2024	32.72	33.26	32.64	32.72	32.72	32,000
30 abr 2024	32.92	32.92	32.79	32.79	32.79	400
29 abr 2024	33.25	33.25	33.14	33.24	33.24	500
26 abr 2024	32.83	32.93	32.83	32.93	32.93	300
25 abr 2024	32.30	32.65	32.17	32.61	32.61	5,800
24 abr 2024	32.53	32.56	32.44	32.56	32.56	1,100
23 abr 2024	32.56	32.71	32.50	32.61	32.61	1,800
22 abr 2024	31.84	32.11	31.81	32.03	32.03	900
19 abr 2024	31.77	31.97	31.77	31.78	31.78	10,200
18 abr 2024	31.90	31.96	31.80	31.88	31.88	1,200
17 abr 2024	32.09	32.09	31.71	31.83	31.83	3,400
16 abr 2024	32.24	32.24	31.89	32.10	32.10	3,800
15 abr 2024	33.30	33.30	32.19	32.29	32.29	84,700
12 abr 2024	33.17	33.17	32.93	32.93	32.93	1,000
11 abr 2024	33.52	33.67	33.19	33.59	33.59	2,300
10 abr 2024	33.41	33.54	33.32	33.51	33.51	1,600
09 abr 2024	34.17	34.17	34.08	34.17	34.17	600
08 abr 2024	34.10	34.12	33.98	33.98	33.98	2,000
05 abr 2024	33.83	34.05	33.83	33.98	33.98	3,200
04 abr 2024	34.43	34.65	33.86	33.86	33.86	700
03 abr 2024	33.99	34.10	33.99	34.10	34.10	800
02 abr 2024	33.85	33.87	33.79	33.87	33.87	3,900
01 abr 2024	34.74	34.74	34.31	34.38	34.38	1,300
28 mar 2024	34.60	34.76	34.55	34.66	34.66	2,900
27 mar 2024	33.95	34.53	33.95	34.53	34.53	9,400
26 mar 2024	33.86	33.91	33.75	33.75	33.75	27,600
25 mar 2024	33.81	33.81	33.76	33.76	33.76	800
22 mar 2024	34.08	34.08	33.76	33.80	33.80	700
21 mar 2024	34.33	34.37	34.26	34.26	34.26	1,100
20 mar 2024	33.31	33.90	33.31	33.90	33.90	3,400
19 mar 2024	33.02	33.39	33.02	33.39	33.39	1,700
18 mar 2024	33.25	33.25	33.22	33.22	33.22	600
18 mar 2024	0.084 Dividendo
15 mar 2024	33.63	33.63	33.38	33.42	33.34	2,500
14 mar 2024	33.63	33.63	33.63	33.63	33.54	300
13 mar 2024	34.08	34.28	34.08	34.10	34.02	2,500
12 mar 2024	34.27	34.27	34.27	34.27	34.19	200
11 mar 2024	34.33	34.33	34.27	34.27	34.18	700
08 mar 2024	34.73	34.78	34.50	34.50	34.42	2,100
07 mar 2024	34.41	34.68	34.41	34.67	34.59	3,200
06 mar 2024	34.25	34.59	34.25	34.35	34.27	4,400
05 mar 2024	33.95	34.08	33.80	33.80	33.72	4,500
04 mar 2024	34.50	34.50	34.34	34.39	34.30	600
01 mar 2024	34.30	34.62	34.30	34.51	34.43	900
29 feb 2024	34.57	34.57	34.17	34.24	34.15	700
28 feb 2024	34.10	34.24	34.06	34.08	33.99	2,300
27 feb 2024	34.09	34.12	33.95	34.05	33.97	1,000
26 feb 2024	33.33	33.85	33.33	33.85	33.77	4,500
23 feb 2024	33.41	33.47	33.18	33.33	33.24	4,500
22 feb 2024	33.37	33.39	33.34	33.34	33.26	1,700
21 feb 2024	33.29	33.33	33.23	33.27	33.19	1,500
20 feb 2024	33.74	33.74	33.42	33.49	33.41	3,600
16 feb 2024	34.19	34.22	34.08	34.10	34.02	12,300
15 feb 2024	34.26	34.69	34.26	34.69	34.60	1,100
14 feb 2024	33.32	34.25	33.32	34.25	34.16	4,400
13 feb 2024	33.57	33.62	32.75	32.87	32.79	3,900
12 feb 2024	34.00	34.36	34.00	34.24	34.16	1,300
09 feb 2024	33.18	33.71	33.18	33.71	33.62	1,600
08 feb 2024	32.65	32.96	32.65	32.93	32.85	2,800
07 feb 2024	32.30	32.58	32.29	32.52	32.43	4,700
06 feb 2024	31.88	32.13	31.88	32.13	32.05	700
05 feb 2024	31.83	31.83	31.64	31.64	31.56	1,200
02 feb 2024	32.07	32.21	32.07	32.21	32.13	600
01 feb 2024	32.21	32.40	32.21	32.35	32.27	2,400
31 ene 2024	32.63	32.76	31.91	31.91	31.83	17,000
30 ene 2024	32.63	32.63	32.49	32.53	32.45	7,200
29 ene 2024	32.48	32.89	32.48	32.89	32.81	600
26 ene 2024	32.64	32.94	32.42	32.42	32.34	1,500
25 ene 2024	32.60	32.65	32.56	32.65	32.57	1,100
24 ene 2024	32.43	32.43	32.39	32.39	32.31	5,400
23 ene 2024	32.99	33.16	32.78	33.00	32.92	2,100
22 ene 2024	32.83	32.86	32.82	32.86	32.78	800
19 ene 2024	31.67	32.24	31.66	32.24	32.16	900
18 ene 2024	31.72	31.92	31.72	31.81	31.73	9,400
17 ene 2024	31.26	31.55	31.26	31.55	31.47	1,500
16 ene 2024	32.24	32.24	31.84	31.84	31.76	1,800
12 ene 2024	33.05	33.05	32.64	32.64	32.56	1,000
11 ene 2024	32.95	32.95	32.69	32.84	32.76	700
10 ene 2024	32.99	33.09	32.87	33.01	32.93	1,400
09 ene 2024	33.35	33.35	33.19	33.19	33.10	1,200
08 ene 2024	33.14	33.43	33.14	33.43	33.35	2,100
05 ene 2024	33.03	33.35	32.96	32.96	32.88	10,000
04 ene 2024	33.04	33.22	33.01	33.01	32.93	12,800
03 ene 2024	33.28	33.32	33.07	33.09	33.01	4,000
02 ene 2024	34.31	34.31	33.98	33.98	33.90	1,500
29 dic 2023	34.57	34.72	34.57	34.57	34.48	2,100
28 dic 2023	34.89	35.02	34.89	34.92	34.83	800
27 dic 2023	35.01	35.03	34.88	34.94	34.86	1,300
26 dic 2023	34.95	35.13	34.78	35.09	35.00	5,700
22 dic 2023	34.34	34.55	34.30	34.50	34.41	1,400
21 dic 2023	34.00	34.18	33.90	34.18	34.10	4,800
20 dic 2023	34.47	34.69	33.63	33.63	33.55	3,300
19 dic 2023	34.37	34.44	34.35	34.44	34.35	6,300
18 dic 2023	33.91	34.00	33.91	34.00	33.92	500
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 5005,258.00+19.00(+0.36%)

F Dow Jones39,652.00+116.00(+0.29%)

F Nasdaq18,293.00+78.50(+0.43%)

E-mini Russell 2000 Index Futur2,093.30+9.20(+0.44%)

Petróleo79.93+0.67(+0.85%)

Oro2,383.80+43.50(+1.86%)

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

F S&P 500
5,258.00
+19.00(+0.36%)

F Dow Jones
39,652.00
+116.00(+0.29%)

F Nasdaq
18,293.00
+78.50(+0.43%)

E-mini Russell 2000 Index Futur
2,093.30
+9.20(+0.44%)

Petróleo
79.93
+0.67(+0.85%)

Oro
2,383.80
+43.50(+1.86%)