U.S. markets open in 3 hours 48 minutes

SP Funds S&P Global Technology ETF (SPTE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.11-0.05 (-0.21%)
Al cierre: 03:24PM EDT
24.62 +0.51 (+2.09%)
Fuera de horario: 07:32PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202424.1024.2424.0924.1124.114,400
08 may 202424.1024.2324.0024.1724.1719,400
07 may 202424.2324.3324.1024.2024.206,600
06 may 202424.0124.3324.0124.3324.336,800
03 may 202423.8324.1023.8123.9623.9613,300
02 may 202423.1423.3423.0323.2523.254,100
01 may 202422.9323.0022.7622.9522.953,000
30 abr 202423.5323.5823.2223.2223.222,000
29 abr 202423.6623.6623.5223.6323.633,600
26 abr 202423.6023.7223.6023.6023.601,900
25 abr 202422.8723.2222.8723.2223.222,400
25 abr 20240.005 Dividendo
24 abr 202423.2723.3023.0023.1523.148,200
23 abr 202422.7623.1522.7623.1223.1228,900
22 abr 202422.4522.7622.3322.5822.588,200
19 abr 202422.9423.0022.2922.3322.3211,300
18 abr 202423.2723.3823.0123.0823.083,700
17 abr 202423.8423.9623.3723.4623.457,000
16 abr 202423.7123.9723.7123.7623.752,800
15 abr 202424.3424.3423.7623.8223.812,200
12 abr 202424.3824.4324.1524.2124.213,900
11 abr 202424.3324.7424.3324.6824.682,700
10 abr 202424.3824.4124.2524.3324.3214,600
09 abr 202424.6024.6324.3324.4824.478,300
08 abr 202424.5724.5724.3624.3724.377,700
05 abr 202424.2524.3724.2324.3724.361,700
04 abr 202424.8324.8624.1724.1724.163,600
03 abr 202424.7124.7124.5124.6124.615,000
02 abr 202424.4824.5524.4324.5224.521,100
01 abr 202424.6724.9824.6724.7824.773,700
28 mar 202424.6224.6824.5524.5524.544,300
27 mar 202424.6824.6824.4924.6324.624,900
26 mar 202424.9924.9924.6824.6824.6747,000
26 mar 20240.005 Dividendo
25 mar 202424.7624.9624.7624.8324.822,800
22 mar 202424.8524.9724.8524.9124.903,700
21 mar 202425.0125.1424.9324.9324.922,200
20 mar 202424.4524.6524.3124.6524.642,600
19 mar 202424.1024.4224.0424.3724.364,200
18 mar 202424.5624.5624.3124.3124.304,500
15 mar 202424.4424.4424.1824.1824.179,000
14 mar 202424.7224.7224.4824.5424.532,100
13 mar 202424.6824.8524.6824.7924.785,000
12 mar 202424.9724.9924.7424.9924.97600
11 mar 202424.5524.5624.3124.4124.405,000
08 mar 202425.4825.6824.7224.7924.7825,800
07 mar 202425.1825.4025.1525.4025.382,700
06 mar 202424.6224.8324.6224.7624.751,800
05 mar 202424.6124.6124.1624.2724.265,300
04 mar 202424.7924.9624.7324.7624.758,000
01 mar 202424.2324.6124.2124.5724.569,400
29 feb 202423.8824.1023.7624.0724.064,000
28 feb 202423.6523.7523.6323.7423.733,800
27 feb 202423.9623.9723.8323.8823.8710,900
26 feb 202423.9624.0123.8823.9723.962,400
26 feb 20240.005 Dividendo
23 feb 202424.0624.0623.7723.8823.8711,100
22 feb 202423.6223.9023.6223.8723.857,500
21 feb 202422.8122.9822.7722.9822.972,900
20 feb 202423.2723.2722.9323.1023.0914,900
16 feb 202423.4423.5423.3923.3923.37900
15 feb 202423.5823.6523.4423.6523.6317,400
14 feb 202423.4223.5623.3323.5623.555,400
13 feb 202423.0623.2722.9523.2023.1966,400
12 feb 202423.9023.9823.6523.6523.645,400
09 feb 202423.5923.9623.5923.9123.908,200
08 feb 202423.3623.6423.3623.5423.538,500
07 feb 202423.1423.3023.1223.3023.293,200
06 feb 202422.9722.9722.7222.8922.875,600
05 feb 202422.8222.9622.6822.9322.9111,000
02 feb 202422.5222.7822.5222.7822.763,400
01 feb 202422.3022.5122.2522.4322.4210,800
31 ene 202422.3422.4522.2222.2222.209,200
30 ene 202422.6122.6622.5822.6222.615,100
29 ene 202422.5622.7522.5322.7522.7310,100
26 ene 202422.6422.7422.6022.6022.591,300
26 ene 20240.005 Dividendo
25 ene 202422.9823.0022.7722.7722.752,000
24 ene 202422.6323.0422.6322.7422.7246,900
23 ene 202422.3022.3522.1622.3422.3215,800
22 ene 202422.3422.3722.2222.2522.2310,500
19 ene 202421.8322.1621.8322.1622.142,800
18 ene 202421.5821.7121.5321.7121.6911,700
17 ene 202420.9321.1020.9321.1021.098,800
16 ene 202421.1021.2721.1021.1421.127,900
12 ene 202421.1521.1721.1521.1721.15600
11 ene 202420.9921.1320.9621.1121.103,200
10 ene 202420.9021.0220.8720.9920.9815,000
09 ene 202420.6520.8620.6520.8520.841,000
08 ene 202420.4320.8320.4320.8320.8214,100
05 ene 202420.4120.4120.2920.2920.273,100
04 ene 202420.2720.3320.2620.2620.242,400
03 ene 202420.4520.4920.3520.4020.3835,100
02 ene 202420.9220.9220.5920.5920.57113,600
29 dic 202321.2621.3321.2121.2121.192,800
28 dic 202321.3021.4221.3021.3321.3180,000
27 dic 202321.2621.3421.2621.3021.291,400
26 dic 202321.2021.2821.2021.2721.262,600
22 dic 202321.1121.1121.0921.0921.071,500
21 dic 202321.0721.1520.9521.1521.136,600
*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...