ProShares S&P 500 ex-Energy ETF (SPXE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:50PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 100 |
| 09 may 2024 | 55.53 | 55.69 | 55.51 | 55.69 | 55.69 | 4,100 |
| 08 may 2024 | 55.26 | 55.45 | 55.26 | 55.45 | 55.45 | 1,300 |
| 07 may 2024 | 55.50 | 55.50 | 55.45 | 55.45 | 55.45 | 500 |
| 06 may 2024 | 55.23 | 55.31 | 55.08 | 55.31 | 55.31 | 4,300 |
| 03 may 2024 | 54.80 | 54.81 | 54.80 | 54.81 | 54.81 | 400 |
| 02 may 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 100 |
| 01 may 2024 | 53.71 | 53.71 | 53.61 | 53.61 | 53.61 | 700 |
| 30 abr 2024 | 54.52 | 54.52 | 53.80 | 53.80 | 53.80 | 900 |
| 29 abr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 400 |
| 26 abr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 100 |
| 25 abr 2024 | 53.22 | 53.79 | 53.22 | 53.79 | 53.79 | 600 |
| 24 abr 2024 | 54.16 | 54.16 | 53.90 | 54.09 | 54.09 | 2,500 |
| 23 abr 2024 | 53.87 | 54.10 | 53.87 | 54.02 | 54.02 | 600 |
| 22 abr 2024 | 53.25 | 53.36 | 53.25 | 53.36 | 53.36 | 300 |
| 19 abr 2024 | 53.12 | 53.12 | 52.92 | 52.92 | 52.92 | 500 |
| 18 abr 2024 | 53.61 | 53.61 | 53.42 | 53.42 | 53.42 | 300 |
| 17 abr 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | 400 |
| 16 abr 2024 | 53.94 | 53.94 | 53.90 | 53.91 | 53.91 | 1,000 |
| 15 abr 2024 | 55.01 | 55.01 | 53.90 | 53.99 | 53.99 | 2,200 |
| 12 abr 2024 | 55.05 | 55.05 | 54.46 | 54.60 | 54.60 | 800 |
| 11 abr 2024 | 55.13 | 55.47 | 54.90 | 55.47 | 55.47 | 1,100 |
| 10 abr 2024 | 54.92 | 55.04 | 54.92 | 55.04 | 55.04 | 500 |
| 10 abr 2024 | 2:1 División de acciones | |||||
| 09 abr 2024 | 55.64 | 55.64 | 55.33 | 55.47 | 55.47 | 2,600 |
| 08 abr 2024 | 55.69 | 55.69 | 55.45 | 55.45 | 55.45 | 3,400 |
| 05 abr 2024 | 55.58 | 55.58 | 55.41 | 55.49 | 55.49 | 2,400 |
| 04 abr 2024 | 54.95 | 54.95 | 54.90 | 54.90 | 54.90 | 600 |
| 03 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 200 |
| 02 abr 2024 | 55.50 | 55.52 | 55.39 | 55.52 | 55.52 | 1,200 |
| 01 abr 2024 | 56.22 | 56.22 | 55.97 | 55.97 | 55.97 | 1,400 |
| 28 mar 2024 | 56.12 | 56.14 | 56.12 | 56.14 | 56.14 | 1,200 |
| 27 mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 200 |
| 26 mar 2024 | 55.65 | 55.65 | 55.60 | 55.60 | 55.60 | 800 |
| 25 mar 2024 | 55.79 | 55.79 | 55.71 | 55.71 | 55.71 | 1,000 |
| 22 mar 2024 | 55.97 | 55.97 | 55.95 | 55.96 | 55.96 | 1,400 |
| 21 mar 2024 | 56.11 | 56.22 | 56.00 | 56.00 | 56.00 | 5,200 |
| 20 mar 2024 | 55.29 | 55.75 | 55.29 | 55.75 | 55.75 | 200 |
| 20 mar 2024 | 0.1385 Dividendo | |||||
| 19 mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.28 | 200 |
| 18 mar 2024 | 55.36 | 55.36 | 55.10 | 55.10 | 54.96 | 1,800 |
| 15 mar 2024 | 54.72 | 54.75 | 54.72 | 54.75 | 54.61 | 600 |
| 14 mar 2024 | 55.12 | 55.18 | 55.11 | 55.11 | 54.97 | 1,000 |
| 13 mar 2024 | 55.32 | 55.32 | 55.31 | 55.31 | 55.17 | 600 |
| 12 mar 2024 | 55.03 | 55.48 | 55.03 | 55.48 | 55.34 | 1,400 |
| 11 mar 2024 | 54.72 | 54.80 | 54.70 | 54.80 | 54.66 | 1,200 |
| 08 mar 2024 | 55.24 | 55.24 | 54.94 | 54.94 | 54.80 | 800 |
| 07 mar 2024 | 55.20 | 55.34 | 55.19 | 55.31 | 55.17 | 1,800 |
| 06 mar 2024 | 54.95 | 54.95 | 54.58 | 54.74 | 54.60 | 1,200 |
| 05 mar 2024 | 54.83 | 54.83 | 54.37 | 54.43 | 54.29 | 1,200 |
| 04 mar 2024 | 54.99 | 55.02 | 54.99 | 55.02 | 54.89 | 600 |
| 01 mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.94 | 200 |
| 29 feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.56 | 400 |
| 28 feb 2024 | 54.31 | 54.33 | 54.31 | 54.31 | 54.18 | 600 |
| 27 feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.30 | 400 |
| 26 feb 2024 | 54.52 | 54.58 | 54.35 | 54.35 | 54.21 | 3,600 |
| 23 feb 2024 | 54.85 | 54.85 | 54.59 | 54.59 | 54.45 | 2,400 |
| 22 feb 2024 | 54.33 | 54.52 | 54.33 | 54.52 | 54.38 | 1,000 |
| 21 feb 2024 | 53.20 | 53.32 | 53.12 | 53.32 | 53.19 | 2,200 |
| 20 feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.11 | 200 |
| 16 feb 2024 | 53.92 | 53.92 | 53.58 | 53.61 | 53.47 | 1,600 |
| 15 feb 2024 | 53.80 | 53.85 | 53.78 | 53.85 | 53.72 | 2,600 |
| 14 feb 2024 | 53.31 | 53.57 | 53.31 | 53.57 | 53.43 | 1,200 |
| 13 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.89 | 200 |
| 12 feb 2024 | 53.83 | 53.83 | 53.78 | 53.78 | 53.65 | 400 |
| 09 feb 2024 | 53.70 | 53.88 | 53.70 | 53.85 | 53.72 | 4,800 |
| 08 feb 2024 | 53.51 | 53.51 | 53.48 | 53.48 | 53.35 | 1,000 |
| 07 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.33 | 600 |
| 06 feb 2024 | 52.94 | 53.02 | 52.94 | 53.02 | 52.89 | 1,400 |
| 05 feb 2024 | 53.17 | 53.17 | 52.93 | 52.96 | 52.82 | 2,800 |
| 02 feb 2024 | 52.67 | 53.20 | 52.64 | 53.13 | 53.00 | 8,200 |
| 01 feb 2024 | 52.04 | 52.45 | 52.04 | 52.45 | 52.32 | 1,800 |
| 31 ene 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.75 | 400 |
| 30 ene 2024 | 52.67 | 52.67 | 52.64 | 52.64 | 52.51 | 2,600 |
| 29 ene 2024 | 52.46 | 52.67 | 52.36 | 52.67 | 52.54 | 7,200 |
| 26 ene 2024 | 52.33 | 52.33 | 52.26 | 52.26 | 52.13 | 6,400 |
| 25 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.17 | 1,200 |
| 24 ene 2024 | 52.15 | 52.15 | 52.10 | 52.10 | 51.97 | 600 |
| 23 ene 2024 | 52.06 | 52.09 | 52.06 | 52.09 | 51.96 | 400 |
| 22 ene 2024 | 52.10 | 52.10 | 51.92 | 51.95 | 51.82 | 4,000 |
| 19 ene 2024 | 51.56 | 51.83 | 51.56 | 51.83 | 51.70 | 2,400 |
| 18 ene 2024 | 51.03 | 51.17 | 50.98 | 51.17 | 51.04 | 1,400 |
| 17 ene 2024 | 50.75 | 50.75 | 50.54 | 50.72 | 50.59 | 9,000 |
| 16 ene 2024 | 50.88 | 50.94 | 50.88 | 50.94 | 50.82 | 600 |
| 12 ene 2024 | 51.11 | 51.13 | 51.02 | 51.11 | 50.98 | 11,000 |
| 11 ene 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.98 | 200 |
| 10 ene 2024 | 51.04 | 51.11 | 51.04 | 51.11 | 50.98 | 400 |
| 09 ene 2024 | 50.81 | 50.83 | 50.81 | 50.82 | 50.69 | 400 |
| 08 ene 2024 | 50.78 | 50.85 | 50.78 | 50.85 | 50.73 | 800 |
| 05 ene 2024 | 50.06 | 50.16 | 50.06 | 50.10 | 49.97 | 1,000 |
| 04 ene 2024 | 49.99 | 50.25 | 49.99 | 50.01 | 49.88 | 2,000 |
| 03 ene 2024 | 50.19 | 50.19 | 50.15 | 50.15 | 50.03 | 400 |
| 02 ene 2024 | 50.53 | 50.57 | 50.49 | 50.57 | 50.44 | 1,600 |
| 29 dic 2023 | 50.79 | 50.99 | 50.79 | 50.91 | 50.78 | 100,000 |
| 28 dic 2023 | 51.14 | 51.14 | 51.06 | 51.06 | 50.94 | 4,400 |
| 27 dic 2023 | 50.93 | 51.03 | 50.93 | 50.99 | 50.86 | 3,200 |
| 26 dic 2023 | 50.85 | 50.94 | 50.85 | 50.92 | 50.79 | 800 |
| 22 dic 2023 | 50.84 | 50.84 | 50.70 | 50.70 | 50.58 | 2,800 |
| 21 dic 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.51 | 400 |
| 20 dic 2023 | 50.90 | 50.94 | 50.16 | 50.16 | 50.04 | 5,200 |
| *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.