SPDR Portfolio TIPS ETF (SPIP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 25.27 | 25.31 | 25.24 | 25.24 | 25.24 | 132,994 |
| 10 may 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | 183,000 |
| 09 may 2024 | 25.18 | 25.31 | 25.18 | 25.30 | 25.30 | 115,100 |
| 08 may 2024 | 25.21 | 25.23 | 25.19 | 25.21 | 25.21 | 172,400 |
| 07 may 2024 | 25.27 | 25.31 | 25.23 | 25.23 | 25.23 | 191,300 |
| 06 may 2024 | 25.21 | 25.25 | 25.20 | 25.23 | 25.23 | 161,300 |
| 03 may 2024 | 25.19 | 25.25 | 25.16 | 25.21 | 25.21 | 200,500 |
| 02 may 2024 | 25.01 | 25.11 | 25.00 | 25.09 | 25.09 | 323,900 |
| 01 may 2024 | 25.00 | 25.08 | 24.94 | 25.00 | 25.00 | 254,900 |
| 01 may 2024 | 0.173 Dividendo | |||||
| 30 abr 2024 | 25.18 | 25.21 | 25.12 | 25.14 | 24.97 | 329,600 |
| 29 abr 2024 | 25.19 | 25.28 | 25.19 | 25.22 | 25.05 | 121,900 |
| 26 abr 2024 | 25.18 | 25.22 | 25.17 | 25.18 | 25.01 | 97,000 |
| 25 abr 2024 | 25.08 | 25.13 | 25.06 | 25.12 | 24.95 | 189,500 |
| 24 abr 2024 | 25.16 | 25.19 | 25.12 | 25.15 | 24.98 | 425,700 |
| 23 abr 2024 | 25.12 | 25.25 | 25.12 | 25.21 | 25.04 | 217,200 |
| 22 abr 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 24.98 | 114,400 |
| 19 abr 2024 | 25.16 | 25.22 | 25.16 | 25.19 | 25.02 | 124,900 |
| 18 abr 2024 | 25.14 | 25.17 | 25.11 | 25.15 | 24.98 | 215,200 |
| 17 abr 2024 | 25.15 | 25.21 | 25.11 | 25.19 | 25.02 | 168,000 |
| 16 abr 2024 | 25.02 | 25.16 | 25.02 | 25.11 | 24.94 | 172,200 |
| 15 abr 2024 | 25.17 | 25.19 | 25.11 | 25.19 | 25.02 | 174,800 |
| 12 abr 2024 | 25.22 | 25.34 | 25.22 | 25.26 | 25.09 | 363,700 |
| 11 abr 2024 | 25.23 | 25.27 | 25.15 | 25.19 | 25.02 | 320,100 |
| 10 abr 2024 | 25.23 | 25.35 | 25.20 | 25.21 | 25.04 | 245,500 |
| 09 abr 2024 | 25.40 | 25.48 | 25.40 | 25.45 | 25.27 | 118,200 |
| 08 abr 2024 | 25.26 | 25.40 | 25.26 | 25.38 | 25.21 | 748,600 |
| 05 abr 2024 | 25.43 | 25.47 | 25.39 | 25.40 | 25.23 | 439,600 |
| 04 abr 2024 | 25.45 | 25.51 | 25.40 | 25.51 | 25.33 | 139,000 |
| 03 abr 2024 | 25.33 | 25.41 | 25.32 | 25.40 | 25.23 | 170,100 |
| 02 abr 2024 | 25.26 | 25.42 | 25.26 | 25.41 | 25.24 | 365,700 |
| 01 abr 2024 | 25.49 | 25.50 | 25.40 | 25.40 | 25.23 | 117,000 |
| 01 abr 2024 | 0.143 Dividendo | |||||
| 28 mar 2024 | 25.69 | 25.76 | 25.62 | 25.62 | 25.30 | 151,400 |
| 27 mar 2024 | 25.66 | 25.72 | 25.66 | 25.71 | 25.39 | 926,200 |
| 26 mar 2024 | 25.63 | 25.65 | 25.61 | 25.63 | 25.31 | 172,700 |
| 25 mar 2024 | 25.64 | 25.70 | 25.59 | 25.61 | 25.29 | 272,100 |
| 22 mar 2024 | 25.74 | 25.74 | 25.66 | 25.66 | 25.34 | 104,800 |
| 21 mar 2024 | 25.66 | 25.68 | 25.57 | 25.57 | 25.25 | 140,800 |
| 20 mar 2024 | 25.47 | 25.58 | 25.47 | 25.55 | 25.23 | 160,000 |
| 19 mar 2024 | 25.46 | 25.51 | 25.45 | 25.45 | 25.13 | 180,000 |
| 18 mar 2024 | 25.46 | 25.47 | 25.32 | 25.32 | 25.01 | 134,100 |
| 15 mar 2024 | 25.47 | 25.51 | 25.45 | 25.46 | 25.14 | 164,400 |
| 14 mar 2024 | 25.57 | 25.57 | 25.46 | 25.46 | 25.14 | 222,600 |
| 13 mar 2024 | 25.67 | 25.68 | 25.61 | 25.61 | 25.29 | 161,500 |
| 12 mar 2024 | 25.71 | 25.72 | 25.64 | 25.64 | 25.32 | 129,300 |
| 11 mar 2024 | 25.77 | 25.77 | 25.71 | 25.72 | 25.40 | 138,000 |
| 08 mar 2024 | 25.79 | 25.82 | 25.75 | 25.75 | 25.43 | 131,800 |
| 07 mar 2024 | 25.79 | 25.80 | 25.72 | 25.76 | 25.44 | 226,000 |
| 06 mar 2024 | 25.74 | 25.82 | 25.74 | 25.74 | 25.42 | 268,800 |
| 05 mar 2024 | 25.71 | 25.78 | 25.69 | 25.74 | 25.42 | 195,700 |
| 04 mar 2024 | 25.60 | 25.64 | 25.59 | 25.64 | 25.32 | 212,200 |
| 01 mar 2024 | 25.54 | 25.67 | 25.49 | 25.65 | 25.33 | 292,200 |
| 29 feb 2024 | 25.50 | 25.57 | 25.50 | 25.53 | 25.21 | 442,000 |
| 28 feb 2024 | 25.42 | 25.49 | 25.42 | 25.48 | 25.16 | 189,300 |
| 27 feb 2024 | 25.43 | 25.46 | 25.39 | 25.39 | 25.07 | 212,700 |
| 26 feb 2024 | 25.45 | 25.46 | 25.39 | 25.43 | 25.11 | 212,100 |
| 23 feb 2024 | 25.27 | 25.48 | 25.27 | 25.44 | 25.12 | 335,900 |
| 22 feb 2024 | 25.39 | 25.45 | 25.34 | 25.36 | 25.04 | 289,600 |
| 21 feb 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 25.08 | 245,400 |
| 20 feb 2024 | 25.43 | 25.48 | 25.43 | 25.45 | 25.13 | 280,800 |
| 16 feb 2024 | 25.37 | 25.43 | 25.30 | 25.30 | 24.99 | 231,000 |
| 15 feb 2024 | 25.46 | 25.50 | 25.45 | 25.45 | 25.13 | 272,800 |
| 14 feb 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.10 | 267,300 |
| 13 feb 2024 | 25.36 | 25.39 | 25.30 | 25.30 | 24.99 | 187,200 |
| 12 feb 2024 | 25.47 | 25.48 | 25.43 | 25.47 | 25.15 | 155,500 |
| 09 feb 2024 | 25.46 | 25.51 | 25.45 | 25.46 | 25.14 | 301,800 |
| 08 feb 2024 | 25.49 | 25.52 | 25.47 | 25.51 | 25.19 | 459,600 |
| 07 feb 2024 | 25.54 | 25.60 | 25.53 | 25.53 | 25.21 | 488,900 |
| 06 feb 2024 | 25.51 | 25.61 | 25.51 | 25.57 | 25.25 | 233,000 |
| 05 feb 2024 | 25.54 | 25.56 | 25.48 | 25.49 | 25.17 | 253,100 |
| 02 feb 2024 | 25.68 | 25.70 | 25.59 | 25.60 | 25.28 | 219,600 |
| 01 feb 2024 | 25.91 | 26.01 | 25.87 | 25.89 | 25.57 | 538,500 |
| 31 ene 2024 | 25.75 | 25.84 | 25.71 | 25.82 | 25.50 | 525,600 |
| 30 ene 2024 | 25.67 | 25.72 | 25.63 | 25.68 | 25.36 | 332,200 |
| 29 ene 2024 | 25.62 | 25.70 | 25.62 | 25.65 | 25.33 | 576,000 |
| 26 ene 2024 | 25.58 | 25.60 | 25.54 | 25.55 | 25.23 | 251,200 |
| 25 ene 2024 | 25.57 | 25.60 | 25.47 | 25.47 | 25.15 | 427,600 |
| 24 ene 2024 | 25.60 | 25.62 | 25.49 | 25.50 | 25.18 | 317,300 |
| 23 ene 2024 | 25.54 | 25.56 | 25.50 | 25.54 | 25.22 | 648,200 |
| 22 ene 2024 | 25.65 | 25.68 | 25.62 | 25.64 | 25.32 | 391,300 |
| 19 ene 2024 | 25.60 | 25.64 | 25.56 | 25.62 | 25.30 | 457,600 |
| 18 ene 2024 | 25.61 | 25.64 | 25.57 | 25.59 | 25.27 | 600,600 |
| 17 ene 2024 | 25.60 | 25.63 | 25.56 | 25.61 | 25.29 | 390,400 |
| 16 ene 2024 | 25.73 | 25.77 | 25.65 | 25.68 | 25.36 | 464,300 |
| 12 ene 2024 | 25.72 | 25.84 | 25.72 | 25.81 | 25.49 | 376,700 |
| 11 ene 2024 | 25.64 | 25.73 | 25.62 | 25.71 | 25.39 | 476,400 |
| 10 ene 2024 | 25.63 | 25.65 | 25.57 | 25.58 | 25.26 | 400,600 |
| 09 ene 2024 | 25.61 | 25.65 | 25.59 | 25.60 | 25.28 | 632,600 |
| 08 ene 2024 | 25.56 | 25.68 | 25.56 | 25.64 | 25.32 | 416,300 |
| 05 ene 2024 | 25.56 | 25.69 | 25.55 | 25.58 | 25.26 | 383,600 |
| 04 ene 2024 | 25.64 | 25.66 | 25.62 | 25.62 | 25.30 | 383,900 |
| 03 ene 2024 | 25.62 | 25.77 | 25.61 | 25.77 | 25.45 | 293,100 |
| 02 ene 2024 | 25.67 | 25.73 | 25.65 | 25.71 | 25.39 | 469,500 |
| 29 dic 2023 | 25.72 | 25.82 | 25.57 | 25.57 | 25.25 | 502,100 |
| 28 dic 2023 | 25.85 | 25.89 | 25.77 | 25.77 | 25.45 | 418,200 |
| 27 dic 2023 | 25.77 | 25.89 | 25.77 | 25.87 | 25.55 | 306,600 |
| 26 dic 2023 | 25.74 | 25.77 | 25.73 | 25.75 | 25.43 | 234,100 |
| 22 dic 2023 | 25.83 | 25.84 | 25.70 | 25.73 | 25.41 | 324,200 |
| 21 dic 2023 | 25.85 | 25.87 | 25.76 | 25.87 | 25.55 | 1,045,400 |
| *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.