U.S. markets open in 1 hour 12 minutes
F S&P 500
5,535.50 +1.25 (+0.02%) F Dow Jones
39,664.00 +81.00 (+0.20%) F Nasdaq
19,949.50 -33.25 (-0.17%) E-mini Russell 2000 Index Futur
2,048.80 +5.40 (+0.26%) Petróleo
81.00 +0.27 (+0.33%) Oro
2,338.60 +7.40 (+0.32%)
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 25.28 | 25.30 | 25.21 | 25.25 | 25.25 | 1,122,000 |
| 20 jun 2024 | 25.14 | 25.25 | 25.14 | 25.24 | 25.24 | 1,491,100 |
| 18 jun 2024 | 25.23 | 25.31 | 25.22 | 25.28 | 25.28 | 1,766,000 |
| 17 jun 2024 | 25.18 | 25.20 | 25.15 | 25.19 | 25.19 | 1,555,900 |
| 14 jun 2024 | 25.28 | 25.31 | 25.26 | 25.28 | 25.28 | 2,683,900 |
| 13 jun 2024 | 25.24 | 25.28 | 25.18 | 25.24 | 25.24 | 2,292,000 |
| 12 jun 2024 | 25.22 | 25.25 | 25.12 | 25.14 | 25.14 | 3,424,200 |
| 11 jun 2024 | 24.94 | 25.02 | 24.93 | 25.01 | 25.01 | 7,124,000 |
| 10 jun 2024 | 24.92 | 24.95 | 24.90 | 24.92 | 24.92 | 2,529,400 |
| 07 jun 2024 | 24.98 | 24.99 | 24.94 | 24.95 | 24.95 | 1,006,600 |
| 06 jun 2024 | 25.13 | 25.17 | 25.12 | 25.16 | 25.16 | 2,023,400 |
| 05 jun 2024 | 25.12 | 25.16 | 25.04 | 25.16 | 25.16 | 1,802,000 |
| 04 jun 2024 | 25.01 | 25.11 | 25.01 | 25.09 | 25.09 | 1,997,400 |
| 03 jun 2024 | 24.87 | 24.99 | 24.87 | 24.98 | 24.98 | 1,838,500 |
| 03 jun 2024 | 0.081 Dividendo | |||||
| 31 may 2024 | 24.90 | 24.94 | 24.89 | 24.94 | 24.86 | 1,698,000 |
| 30 may 2024 | 24.81 | 24.84 | 24.79 | 24.84 | 24.76 | 1,668,400 |
| 29 may 2024 | 24.77 | 24.77 | 24.69 | 24.72 | 24.64 | 1,336,600 |
| 28 may 2024 | 24.98 | 24.98 | 24.81 | 24.83 | 24.75 | 1,213,500 |
| 24 may 2024 | 24.90 | 24.95 | 24.88 | 24.93 | 24.85 | 2,706,100 |
| 23 may 2024 | 25.02 | 25.02 | 24.88 | 24.91 | 24.83 | 1,493,700 |
| 22 may 2024 | 24.98 | 25.01 | 24.95 | 24.99 | 24.91 | 1,882,300 |
| 21 may 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 24.93 | 1,564,400 |
| 20 may 2024 | 24.97 | 24.98 | 24.95 | 24.95 | 24.87 | 1,196,200 |
| 17 may 2024 | 25.02 | 25.05 | 24.99 | 25.00 | 24.92 | 1,022,300 |
| 16 may 2024 | 25.12 | 25.12 | 25.05 | 25.06 | 24.98 | 2,891,100 |
| 15 may 2024 | 25.08 | 25.12 | 25.04 | 25.10 | 25.02 | 1,201,500 |
| 14 may 2024 | 24.93 | 24.95 | 24.88 | 24.93 | 24.85 | 876,900 |
| 13 may 2024 | 24.90 | 24.91 | 24.86 | 24.87 | 24.79 | 594,500 |
| 10 may 2024 | 24.90 | 24.90 | 24.82 | 24.83 | 24.75 | 6,971,500 |
| 09 may 2024 | 24.88 | 24.92 | 24.81 | 24.91 | 24.83 | 1,404,600 |
| 08 may 2024 | 24.86 | 24.89 | 24.83 | 24.86 | 24.78 | 1,976,800 |
| 07 may 2024 | 24.92 | 24.96 | 24.88 | 24.90 | 24.82 | 1,300,100 |
| 06 may 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 24.77 | 1,297,400 |
| 03 may 2024 | 24.87 | 24.88 | 24.76 | 24.82 | 24.74 | 1,408,900 |
| 02 may 2024 | 24.63 | 24.71 | 24.58 | 24.70 | 24.62 | 2,666,000 |
| 01 may 2024 | 24.58 | 24.67 | 24.52 | 24.59 | 24.51 | 2,275,900 |
| 01 may 2024 | 0.079 Dividendo | |||||
| 30 abr 2024 | 24.60 | 24.65 | 24.57 | 24.59 | 24.43 | 3,381,300 |
| 29 abr 2024 | 24.68 | 24.71 | 24.64 | 24.69 | 24.53 | 1,746,400 |
| 26 abr 2024 | 24.64 | 24.65 | 24.60 | 24.62 | 24.46 | 1,562,400 |
| 25 abr 2024 | 24.56 | 24.57 | 24.49 | 24.57 | 24.41 | 1,463,200 |
| 24 abr 2024 | 24.64 | 24.65 | 24.58 | 24.63 | 24.47 | 1,084,900 |
| 23 abr 2024 | 24.63 | 24.76 | 24.61 | 24.72 | 24.56 | 7,742,000 |
| 22 abr 2024 | 24.60 | 24.66 | 24.60 | 24.65 | 24.49 | 3,284,900 |
| 19 abr 2024 | 24.67 | 24.67 | 24.61 | 24.62 | 24.46 | 1,747,900 |
| 18 abr 2024 | 24.67 | 24.67 | 24.58 | 24.61 | 24.45 | 1,851,800 |
| 17 abr 2024 | 24.59 | 24.69 | 24.58 | 24.68 | 24.52 | 2,225,000 |
| 16 abr 2024 | 24.52 | 24.57 | 24.49 | 24.54 | 24.38 | 1,522,100 |
| 15 abr 2024 | 24.67 | 24.67 | 24.58 | 24.63 | 24.47 | 1,842,300 |
| 12 abr 2024 | 24.82 | 24.84 | 24.78 | 24.79 | 24.63 | 1,143,200 |
| 11 abr 2024 | 24.82 | 24.82 | 24.67 | 24.71 | 24.55 | 1,270,200 |
| 10 abr 2024 | 24.85 | 24.85 | 24.71 | 24.72 | 24.56 | 2,476,100 |
| 09 abr 2024 | 25.00 | 25.04 | 24.97 | 25.03 | 24.87 | 4,450,000 |
| 08 abr 2024 | 24.94 | 24.97 | 24.91 | 24.95 | 24.79 | 5,479,300 |
| 05 abr 2024 | 24.99 | 25.05 | 24.96 | 24.97 | 24.81 | 2,272,300 |
| 04 abr 2024 | 25.08 | 25.09 | 25.02 | 25.08 | 24.92 | 1,592,800 |
| 03 abr 2024 | 24.94 | 25.04 | 24.91 | 25.04 | 24.88 | 3,247,300 |
| 02 abr 2024 | 24.96 | 25.02 | 24.92 | 25.02 | 24.86 | 1,622,100 |
| 01 abr 2024 | 25.16 | 25.16 | 25.02 | 25.03 | 24.87 | 1,840,600 |
| 01 abr 2024 | 0.079 Dividendo | |||||
| 28 mar 2024 | 25.29 | 25.33 | 25.27 | 25.28 | 25.04 | 1,379,600 |
| 27 mar 2024 | 25.29 | 25.34 | 25.24 | 25.34 | 25.10 | 1,003,700 |
| 26 mar 2024 | 25.22 | 25.25 | 25.18 | 25.24 | 25.00 | 6,662,300 |
| 25 mar 2024 | 25.23 | 25.24 | 25.20 | 25.22 | 24.98 | 1,385,400 |
| 22 mar 2024 | 25.26 | 25.27 | 25.24 | 25.25 | 25.01 | 1,123,900 |
| 21 mar 2024 | 25.20 | 25.23 | 25.15 | 25.18 | 24.94 | 1,615,600 |
| 20 mar 2024 | 25.13 | 25.20 | 25.08 | 25.16 | 24.92 | 1,350,200 |
| 19 mar 2024 | 25.09 | 25.14 | 25.06 | 25.10 | 24.86 | 2,555,500 |
| 18 mar 2024 | 25.10 | 25.11 | 25.03 | 25.05 | 24.81 | 1,367,400 |
| 15 mar 2024 | 25.10 | 25.11 | 25.04 | 25.07 | 24.83 | 1,212,100 |
| 14 mar 2024 | 25.19 | 25.19 | 25.09 | 25.10 | 24.86 | 2,615,600 |
| 13 mar 2024 | 25.27 | 25.33 | 25.21 | 25.24 | 25.00 | 1,616,100 |
| 12 mar 2024 | 25.31 | 25.33 | 25.26 | 25.29 | 25.05 | 1,586,600 |
| 11 mar 2024 | 25.41 | 25.41 | 25.33 | 25.37 | 25.13 | 1,742,600 |
| 08 mar 2024 | 25.42 | 25.42 | 25.36 | 25.36 | 25.12 | 1,351,500 |
| 07 mar 2024 | 25.38 | 25.38 | 25.30 | 25.35 | 25.11 | 1,476,300 |
| 06 mar 2024 | 25.29 | 25.35 | 25.27 | 25.30 | 25.06 | 1,626,100 |
| 05 mar 2024 | 25.24 | 25.28 | 25.20 | 25.26 | 25.02 | 1,418,000 |
| 04 mar 2024 | 25.11 | 25.15 | 25.09 | 25.14 | 24.90 | 1,358,900 |
| 01 mar 2024 | 25.04 | 25.19 | 25.00 | 25.17 | 24.93 | 4,027,700 |
| 01 mar 2024 | 0.078 Dividendo | |||||
| 29 feb 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 24.83 | 1,818,200 |
| 28 feb 2024 | 25.08 | 25.11 | 25.05 | 25.11 | 24.79 | 2,213,700 |
| 27 feb 2024 | 25.09 | 25.12 | 25.05 | 25.05 | 24.73 | 5,290,400 |
| 26 feb 2024 | 25.15 | 25.16 | 25.05 | 25.10 | 24.78 | 1,382,300 |
| 23 feb 2024 | 25.04 | 25.15 | 25.04 | 25.13 | 24.81 | 1,907,800 |
| 22 feb 2024 | 25.06 | 25.08 | 25.01 | 25.05 | 24.73 | 1,555,600 |
| 21 feb 2024 | 25.13 | 25.13 | 25.03 | 25.04 | 24.72 | 3,051,100 |
| 20 feb 2024 | 25.11 | 25.15 | 25.07 | 25.11 | 24.79 | 2,667,800 |
| 16 feb 2024 | 25.06 | 25.08 | 25.00 | 25.07 | 24.75 | 1,710,300 |
| 15 feb 2024 | 25.19 | 25.19 | 25.11 | 25.16 | 24.84 | 2,114,900 |
| 14 feb 2024 | 25.02 | 25.10 | 24.98 | 25.07 | 24.75 | 1,761,800 |
| 13 feb 2024 | 25.08 | 25.08 | 24.99 | 24.99 | 24.67 | 2,549,100 |
| 12 feb 2024 | 25.24 | 25.26 | 25.18 | 25.23 | 24.91 | 1,807,100 |
| 09 feb 2024 | 25.22 | 25.23 | 25.17 | 25.21 | 24.89 | 10,016,400 |
| 08 feb 2024 | 25.27 | 25.29 | 25.21 | 25.24 | 24.92 | 2,225,100 |
| 07 feb 2024 | 25.34 | 25.38 | 25.28 | 25.30 | 24.98 | 2,933,500 |
| 06 feb 2024 | 25.26 | 25.36 | 25.23 | 25.33 | 25.01 | 3,168,400 |
| 05 feb 2024 | 25.34 | 25.34 | 25.20 | 25.25 | 24.93 | 2,248,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.