U.S. markets open in 5 hours 9 minutes
F S&P 500
5,293.50 -31.25 (-0.59%) F Dow Jones
38,730.00 -214.00 (-0.55%) F Nasdaq
18,828.75 -111.75 (-0.59%) E-mini Russell 2000 Index Futur
2,056.30 -16.90 (-0.82%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,350.50 -6.00 (-0.25%)
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:50PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 110.30 | 110.54 | 109.38 | 109.61 | 109.61 | 7,300 |
| 24 may 2024 | 109.39 | 110.22 | 109.39 | 110.22 | 110.22 | 800 |
| 23 may 2024 | 110.65 | 110.83 | 109.35 | 109.38 | 109.38 | 2,000 |
| 22 may 2024 | 111.27 | 111.73 | 111.10 | 111.12 | 111.12 | 1,400 |
| 21 may 2024 | 111.08 | 112.13 | 111.08 | 112.13 | 112.13 | 2,400 |
| 20 may 2024 | 112.33 | 113.00 | 111.97 | 111.97 | 111.97 | 1,100 |
| 17 may 2024 | 112.05 | 113.28 | 112.05 | 113.03 | 113.03 | 1,500 |
| 16 may 2024 | 110.82 | 112.79 | 110.82 | 112.71 | 112.71 | 1,600 |
| 15 may 2024 | 112.63 | 112.63 | 112.15 | 112.54 | 112.54 | 3,800 |
| 14 may 2024 | 111.84 | 111.85 | 111.33 | 111.82 | 111.82 | 9,700 |
| 13 may 2024 | 111.46 | 112.01 | 111.05 | 111.05 | 111.05 | 2,200 |
| 10 may 2024 | 111.07 | 111.41 | 111.07 | 111.41 | 111.41 | 900 |
| 09 may 2024 | 110.82 | 111.76 | 110.33 | 111.72 | 111.72 | 4,700 |
| 08 may 2024 | 109.50 | 110.76 | 109.50 | 110.76 | 110.76 | 2,800 |
| 07 may 2024 | 110.88 | 111.01 | 110.27 | 110.27 | 110.27 | 2,700 |
| 06 may 2024 | 110.32 | 110.59 | 110.32 | 110.38 | 110.38 | 900 |
| 03 may 2024 | 109.56 | 109.69 | 109.56 | 109.69 | 109.69 | 1,200 |
| 02 may 2024 | 108.46 | 108.86 | 108.10 | 108.86 | 108.86 | 1,500 |
| 01 may 2024 | 107.11 | 108.13 | 106.89 | 107.44 | 107.44 | 4,300 |
| 30 abr 2024 | 104.02 | 106.52 | 104.02 | 106.04 | 106.04 | 5,300 |
| 29 abr 2024 | 107.72 | 107.85 | 107.27 | 107.32 | 107.32 | 2,700 |
| 26 abr 2024 | 107.42 | 107.94 | 107.42 | 107.46 | 107.46 | 1,100 |
| 25 abr 2024 | 107.56 | 107.56 | 106.85 | 107.41 | 107.41 | 1,900 |
| 24 abr 2024 | 108.12 | 108.61 | 107.65 | 108.61 | 108.61 | 2,900 |
| 23 abr 2024 | 107.10 | 108.77 | 107.10 | 108.38 | 108.38 | 5,500 |
| 22 abr 2024 | 107.12 | 107.88 | 106.99 | 107.34 | 107.34 | 9,400 |
| 19 abr 2024 | 103.55 | 106.57 | 103.55 | 106.57 | 106.57 | 5,700 |
| 18 abr 2024 | 103.25 | 104.40 | 103.25 | 104.06 | 104.06 | 3,600 |
| 17 abr 2024 | 104.38 | 104.38 | 103.54 | 103.54 | 103.54 | 3,400 |
| 16 abr 2024 | 104.06 | 104.22 | 103.77 | 103.98 | 103.98 | 3,000 |
| 15 abr 2024 | 105.64 | 105.64 | 104.11 | 104.55 | 104.55 | 2,100 |
| 12 abr 2024 | 105.29 | 105.34 | 104.79 | 105.01 | 105.01 | 3,300 |
| 11 abr 2024 | 105.45 | 106.02 | 105.45 | 105.75 | 105.75 | 1,800 |
| 10 abr 2024 | 106.56 | 106.56 | 105.14 | 105.57 | 105.57 | 1,700 |
| 09 abr 2024 | 109.31 | 109.53 | 109.21 | 109.44 | 109.44 | 7,800 |
| 08 abr 2024 | 108.10 | 109.39 | 108.10 | 109.13 | 109.13 | 4,500 |
| 05 abr 2024 | 108.12 | 108.40 | 107.80 | 108.15 | 108.15 | 3,200 |
| 04 abr 2024 | 108.60 | 109.63 | 108.26 | 108.26 | 108.26 | 3,200 |
| 03 abr 2024 | 108.22 | 108.78 | 108.22 | 108.40 | 108.40 | 4,100 |
| 02 abr 2024 | 109.00 | 109.04 | 108.16 | 108.54 | 108.54 | 8,900 |
| 01 abr 2024 | 112.07 | 112.07 | 109.99 | 110.19 | 110.19 | 7,800 |
| 28 mar 2024 | 111.65 | 112.19 | 111.49 | 112.04 | 112.04 | 3,800 |
| 27 mar 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 111.18 | 6,100 |
| 26 mar 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 108.65 | 7,400 |
| 25 mar 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 109.00 | 39,700 |
| 22 mar 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 109.06 | 1,400 |
| 21 mar 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 110.51 | 1,000 |
| 20 mar 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 109.23 | 5,500 |
| 19 mar 2024 | 106.26 | 107.59 | 106.26 | 107.31 | 107.31 | 2,500 |
| 18 mar 2024 | 107.40 | 107.44 | 106.44 | 106.44 | 106.44 | 4,200 |
| 15 mar 2024 | 107.00 | 107.20 | 106.73 | 107.18 | 107.18 | 2,700 |
| 15 mar 2024 | 0.555 Dividendo | |||||
| 14 mar 2024 | 108.45 | 108.64 | 106.66 | 107.25 | 106.69 | 4,500 |
| 13 mar 2024 | 109.49 | 109.49 | 108.88 | 108.93 | 108.37 | 3,300 |
| 12 mar 2024 | 109.32 | 109.32 | 108.70 | 109.22 | 108.65 | 6,000 |
| 11 mar 2024 | 109.73 | 109.73 | 109.61 | 109.72 | 109.15 | 1,500 |
| 08 mar 2024 | 110.88 | 110.93 | 110.05 | 110.05 | 109.48 | 2,000 |
| 07 mar 2024 | 110.28 | 110.45 | 109.96 | 109.96 | 109.39 | 2,600 |
| 06 mar 2024 | 109.63 | 109.63 | 108.76 | 109.42 | 108.85 | 2,800 |
| 05 mar 2024 | 109.86 | 109.86 | 108.85 | 108.99 | 108.43 | 6,900 |
| 04 mar 2024 | 109.93 | 109.93 | 108.89 | 108.89 | 108.33 | 2,600 |
| 01 mar 2024 | 108.77 | 108.77 | 108.18 | 108.70 | 108.14 | 1,900 |
| 29 feb 2024 | 109.45 | 109.62 | 108.45 | 109.00 | 108.44 | 5,000 |
| 28 feb 2024 | 108.09 | 108.56 | 108.05 | 108.05 | 107.49 | 2,400 |
| 27 feb 2024 | 108.28 | 108.95 | 108.24 | 108.75 | 108.19 | 22,600 |
| 26 feb 2024 | 107.97 | 108.63 | 107.75 | 108.26 | 107.70 | 3,800 |
| 23 feb 2024 | 107.78 | 108.97 | 107.78 | 108.60 | 108.04 | 6,100 |
| 22 feb 2024 | 108.23 | 108.23 | 107.67 | 108.10 | 107.54 | 1,900 |
| 21 feb 2024 | 107.88 | 108.29 | 107.81 | 108.29 | 107.73 | 2,200 |
| 20 feb 2024 | 108.64 | 109.19 | 108.41 | 108.41 | 107.85 | 1,100 |
| 16 feb 2024 | 109.32 | 110.04 | 109.32 | 109.53 | 108.96 | 1,800 |
| 15 feb 2024 | 110.36 | 110.36 | 110.34 | 110.34 | 109.77 | 1,300 |
| 14 feb 2024 | 106.52 | 107.41 | 106.52 | 107.41 | 106.85 | 1,100 |
| 13 feb 2024 | 106.99 | 106.99 | 104.84 | 105.26 | 104.72 | 2,700 |
| 12 feb 2024 | 107.92 | 110.29 | 107.92 | 110.01 | 109.44 | 2,700 |
| 09 feb 2024 | 106.62 | 108.00 | 106.62 | 107.95 | 107.39 | 8,000 |
| 08 feb 2024 | 106.00 | 106.67 | 106.00 | 106.64 | 106.09 | 7,800 |
| 07 feb 2024 | 106.44 | 106.44 | 104.92 | 105.60 | 105.05 | 3,300 |
| 06 feb 2024 | 105.85 | 106.43 | 105.85 | 106.11 | 105.56 | 2,500 |
| 05 feb 2024 | 106.57 | 106.57 | 105.47 | 106.15 | 105.60 | 5,900 |
| 02 feb 2024 | 107.04 | 107.73 | 107.03 | 107.63 | 107.07 | 2,100 |
| 01 feb 2024 | 108.45 | 108.49 | 106.28 | 108.48 | 107.92 | 8,300 |
| 31 ene 2024 | 110.53 | 110.65 | 107.80 | 107.80 | 107.24 | 13,100 |
| 30 ene 2024 | 110.49 | 111.04 | 110.49 | 110.89 | 110.32 | 4,100 |
| 29 ene 2024 | 110.48 | 111.18 | 110.17 | 111.13 | 110.55 | 4,100 |
| 26 ene 2024 | 110.58 | 110.58 | 109.99 | 110.08 | 109.51 | 1,900 |
| 25 ene 2024 | 111.06 | 111.06 | 109.37 | 110.07 | 109.50 | 3,500 |
| 24 ene 2024 | 111.18 | 111.18 | 109.38 | 109.38 | 108.81 | 1,300 |
| 23 ene 2024 | 111.86 | 111.86 | 109.84 | 109.92 | 109.35 | 34,800 |
| 22 ene 2024 | 110.25 | 110.59 | 109.86 | 110.59 | 110.02 | 2,400 |
| 19 ene 2024 | 107.82 | 108.45 | 107.81 | 108.44 | 107.88 | 1,800 |
| 18 ene 2024 | 107.27 | 107.48 | 106.50 | 107.36 | 106.80 | 5,200 |
| 17 ene 2024 | 106.24 | 106.93 | 106.24 | 106.81 | 106.26 | 4,300 |
| 16 ene 2024 | 108.14 | 108.14 | 107.27 | 107.34 | 106.78 | 2,800 |
| 12 ene 2024 | 109.34 | 109.34 | 108.02 | 108.54 | 107.98 | 3,900 |
| 11 ene 2024 | 109.26 | 109.26 | 107.50 | 108.51 | 107.95 | 5,100 |
| 10 ene 2024 | 108.56 | 109.25 | 108.40 | 109.09 | 108.53 | 8,300 |
| 09 ene 2024 | 108.95 | 108.95 | 108.78 | 108.85 | 108.29 | 2,000 |
| 08 ene 2024 | 108.70 | 109.98 | 108.70 | 109.98 | 109.41 | 5,800 |
| 05 ene 2024 | 108.80 | 109.90 | 108.80 | 108.97 | 108.41 | 3,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.