U.S. markets open in 6 hours 50 minutes
F S&P 500
5,246.00 +7.00 (+0.13%) F Dow Jones
39,601.00 +65.00 (+0.16%) F Nasdaq
18,236.00 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,088.80 +4.70 (+0.23%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,369.10 +28.80 (+1.23%)
Shelton S&P Midcap Index Investor (SPMIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 08 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 07 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 06 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 03 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 02 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 01 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 30 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 26 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 25 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 24 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 23 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 22 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 19 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 18 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 17 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 16 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 15 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 12 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 11 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 10 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 09 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 08 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 05 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 04 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 03 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 02 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 01 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 28 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 27 mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 26 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 25 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 22 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 21 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 20 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 19 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 18 mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 15 mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 14 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 13 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 12 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 11 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 08 mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 07 mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 06 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 05 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 04 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 01 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 29 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 28 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 27 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 23 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 22 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 20 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 16 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 14 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 13 feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 12 feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 09 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 08 feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 07 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 06 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 05 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 02 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 01 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 31 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 30 ene 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 29 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 26 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 25 ene 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 24 ene 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 23 ene 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 22 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 19 ene 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 18 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 17 ene 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 16 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 12 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 11 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 10 ene 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 09 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 08 ene 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 05 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 04 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 03 ene 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 02 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 29 dic 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 29 dic 2023 | 0.033 Dividendo | |||||
| 28 dic 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | - |
| 27 dic 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.03 | - |
| 26 dic 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | - |
| 22 dic 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.84 | - |
| 21 dic 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.75 | - |
| 20 dic 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.42 | - |
| 19 dic 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.81 | - |
| 18 dic 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.50 | - |
| *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.