U.S. markets open in 58 minutes

State Street Instl Small-Cap Equity Inv (SIVIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.41+0.25 (+1.38%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202418.4118.4118.4118.4118.41-
19 jul 202418.1618.1618.1618.1618.16-
18 jul 202418.2918.2918.2918.2918.29-
17 jul 202418.5718.5718.5718.5718.57-
16 jul 202418.7218.7218.7218.7218.72-
15 jul 202418.1418.1418.1418.1418.14-
12 jul 202417.9117.9117.9117.9117.91-
11 jul 202417.7617.7617.7617.7617.76-
10 jul 202417.2617.2617.2617.2617.26-
09 jul 202417.1117.1117.1117.1117.11-
08 jul 202417.2317.2317.2317.2317.23-
05 jul 202417.2817.2817.2817.2817.28-
03 jul 202417.2817.2817.2817.2817.28-
02 jul 202417.2817.2817.2817.2817.28-
01 jul 202417.2517.2517.2517.2517.25-
28 jun 202417.4317.4317.4317.4317.43-
27 jun 202417.3317.3317.3317.3317.33-
26 jun 202417.2617.2617.2617.2617.26-
25 jun 202417.2517.2517.2517.2517.25-
24 jun 202417.3817.3817.3817.3817.38-
21 jun 202417.3317.3317.3317.3317.33-
20 jun 202417.2717.2717.2717.2717.27-
18 jun 202417.3417.3417.3417.3417.34-
17 jun 202417.3417.3417.3417.3417.34-
14 jun 202417.2017.2017.2017.2017.20-
13 jun 202417.4317.4317.4317.4317.43-
12 jun 202417.5817.5817.5817.5817.58-
11 jun 202417.3417.3417.3417.3417.34-
10 jun 202417.3917.3917.3917.3917.39-
07 jun 202417.3817.3817.3817.3817.38-
06 jun 202417.5317.5317.5317.5317.53-
05 jun 202417.5917.5917.5917.5917.59-
04 jun 202417.3817.3817.3817.3817.38-
03 jun 202417.5417.5417.5417.5417.54-
31 may 202417.6917.6917.6917.6917.69-
30 may 202417.5217.5217.5217.5217.52-
29 may 202417.4117.4117.4117.4117.41-
28 may 202417.6317.6317.6317.6317.63-
24 may 202417.7217.7217.7217.7217.72-
23 may 202417.5917.5917.5917.5917.59-
22 may 202417.8217.8217.8217.8217.82-
21 may 202417.9217.9217.9217.9217.92-
20 may 202417.9417.9417.9417.9417.94-
17 may 202417.9217.9217.9217.9217.92-
16 may 202417.9217.9217.9217.9217.92-
15 may 202418.0218.0218.0218.0218.02-
14 may 202417.8817.8817.8817.8817.88-
13 may 202417.7517.7517.7517.7517.75-
10 may 202417.7817.7817.7817.7817.78-
09 may 202417.7617.7617.7617.7617.76-
08 may 202417.5717.5717.5717.5717.57-
07 may 202417.6217.6217.6217.6217.62-
06 may 202417.5317.5317.5317.5317.53-
03 may 202417.3617.3617.3617.3617.36-
02 may 202417.2317.2317.2317.2317.23-
01 may 202417.0217.0217.0217.0217.02-
30 abr 202416.9816.9816.9816.9816.98-
29 abr 202417.2717.2717.2717.2717.27-
26 abr 202417.1717.1717.1717.1717.17-
25 abr 202417.1217.1217.1217.1217.12-
24 abr 202417.2817.2817.2817.2817.28-
23 abr 202417.2817.2817.2817.2817.28-
22 abr 202417.0117.0117.0117.0117.01-
19 abr 202416.8416.8416.8416.8416.84-
18 abr 202416.7516.7516.7516.7516.75-
17 abr 202416.7716.7716.7716.7716.77-
16 abr 202416.9116.9116.9116.9116.91-
15 abr 202416.9916.9916.9916.9916.99-
12 abr 202417.1717.1717.1717.1717.17-
11 abr 202417.4617.4617.4617.4617.46-
10 abr 202417.4217.4217.4217.4217.42-
09 abr 202417.8417.8417.8417.8417.84-
08 abr 202417.7417.7417.7417.7417.74-
05 abr 202417.6517.6517.6517.6517.65-
04 abr 202417.5317.5317.5317.5317.53-
03 abr 202417.6717.6717.6717.6717.67-
02 abr 202417.6117.6117.6117.6117.61-
01 abr 202417.8917.8917.8917.8917.89-
28 mar 202418.0618.0618.0618.0618.06-
27 mar 202417.9817.9817.9817.9817.98-
26 mar 202417.6417.6417.6417.6417.64-
25 mar 202417.6417.6417.6417.6417.64-
22 mar 202417.6917.6917.6917.6917.69-
21 mar 202417.8317.8317.8317.8317.83-
20 mar 202417.6617.6617.6617.6617.66-
19 mar 202417.4417.4417.4417.4417.44-
18 mar 202417.3217.3217.3217.3217.32-
15 mar 202417.3717.3717.3717.3717.37-
14 mar 202417.3017.3017.3017.3017.30-
13 mar 202417.5717.5717.5717.5717.57-
12 mar 202417.5517.5517.5517.5517.55-
11 mar 202417.5417.5417.5417.5417.54-
08 mar 202417.6417.6417.6417.6417.64-
07 mar 202417.6717.6717.6717.6717.67-
06 mar 202417.5317.5317.5317.5317.53-
05 mar 202417.4417.4417.4417.4417.44-
04 mar 202417.5617.5617.5617.5617.56-
01 mar 202417.5817.5817.5817.5817.58-
29 feb 202417.5217.5217.5217.5217.52-
28 feb 202417.2817.2817.2817.2817.28-
*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...