Yahoo

Correo

U.S. markets closed

F S&P 500
5,538.75
+1.75(+0.03%)
F Dow Jones
39,512.00
-14.00(-0.04%)
F Nasdaq
19,986.00
+13.75(+0.07%)
E-mini Russell 2000 Index Futur
2,043.90
-1.00(-0.05%)
Petróleo
81.19
+0.36(+0.45%)
Oro
2,331.30
+0.50(+0.02%)

ProShares S&P 500 ex-Financials ETF (SPXN)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

59.55

+0.29

(+0.50%)

Al cierre: 09:30AM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	59.30	59.55	59.30	59.55	59.55	400
24 jun 2024	59.49	59.70	59.26	59.26	59.26	2,600
21 jun 2024	59.48	59.72	59.48	59.56	59.56	4,500
20 jun 2024	59.89	60.00	59.62	59.62	59.62	2,500
18 jun 2024	59.70	59.83	59.70	59.82	59.82	4,900
17 jun 2024	59.16	59.81	59.16	59.72	59.72	2,000
14 jun 2024	59.08	59.17	59.08	59.17	59.17	400
13 jun 2024	59.19	59.23	59.19	59.23	59.23	200
12 jun 2024	59.08	59.24	59.06	59.09	59.09	4,700
11 jun 2024	58.10	58.43	58.10	58.43	58.43	1,600
10 jun 2024	58.14	58.18	58.09	58.15	58.15	900
07 jun 2024	58.21	58.21	57.95	57.99	57.99	5,500
06 jun 2024	57.96	58.06	57.96	58.03	58.03	2,400
05 jun 2024	57.86	58.05	57.86	58.05	58.05	2,000
04 jun 2024	57.14	57.28	57.14	57.28	57.28	600
03 jun 2024	57.20	57.31	57.10	57.10	57.10	500
31 may 2024	56.35	56.97	56.30	56.97	56.97	700
30 may 2024	56.92	56.92	56.64	56.64	56.64	4,600
29 may 2024	57.28	57.28	57.09	57.09	57.09	4,900
28 may 2024	57.59	57.59	57.40	57.46	57.46	1,300
24 may 2024	57.41	57.41	57.34	57.38	57.38	1,300
23 may 2024	57.62	57.62	56.94	57.02	57.02	1,400
22 may 2024	57.43	57.47	57.19	57.32	57.32	2,200
21 may 2024	57.37	57.48	57.37	57.48	57.48	600
20 may 2024	57.40	57.41	57.33	57.33	57.33	1,400
17 may 2024	57.06	57.11	57.06	57.11	57.11	200
16 may 2024	57.24	57.25	57.17	57.17	57.17	600
15 may 2024	56.93	57.26	56.93	57.26	57.26	1,000
14 may 2024	56.30	56.58	56.25	56.57	56.57	1,600
13 may 2024	56.25	56.26	56.25	56.26	56.26	300
10 may 2024	56.22	56.28	56.16	56.28	56.28	1,900
09 may 2024	55.99	56.13	55.99	56.13	56.13	15,900
08 may 2024	55.87	55.94	55.85	55.94	55.94	5,100
07 may 2024	55.94	55.94	55.94	55.94	55.94	100
06 may 2024	55.62	55.84	55.62	55.84	55.84	4,300
03 may 2024	55.28	55.29	55.28	55.29	55.29	300
02 may 2024	54.51	54.60	54.47	54.47	54.47	1,800
01 may 2024	54.25	54.31	53.92	54.06	54.06	7,000
30 abr 2024	55.06	55.06	54.28	54.28	54.28	3,300
29 abr 2024	55.04	55.12	54.96	55.12	55.12	900
26 abr 2024	54.91	55.01	54.91	54.95	54.95	3,200
25 abr 2024	53.59	54.23	53.59	54.23	54.23	300
24 abr 2024	54.57	54.57	54.43	54.52	54.52	1,900
23 abr 2024	54.43	54.46	54.43	54.46	54.46	900
22 abr 2024	53.67	54.00	53.49	53.78	53.78	3,600
19 abr 2024	53.29	53.38	53.29	53.38	53.38	1,400
18 abr 2024	54.36	54.36	53.98	54.03	54.03	2,500
17 abr 2024	54.56	54.56	54.25	54.25	54.25	1,000
16 abr 2024	54.71	54.71	54.52	54.60	54.60	2,400
15 abr 2024	55.73	55.73	54.63	54.65	54.65	4,600
12 abr 2024	55.80	55.80	55.21	55.33	55.33	4,600
11 abr 2024	55.69	56.23	55.59	56.17	56.17	5,000
10 abr 2024	55.65	55.67	55.45	55.67	55.67	5,300
10 abr 2024	2:1 División de acciones
09 abr 2024	55.80	56.06	55.80	56.06	56.06	5,800
08 abr 2024	55.97	55.97	55.92	55.92	55.92	800
05 abr 2024	55.91	56.06	55.90	56.01	56.01	8,200
04 abr 2024	56.38	56.38	55.38	55.38	55.38	400
03 abr 2024	56.13	56.13	56.03	56.03	56.03	3,400
02 abr 2024	55.82	55.98	55.82	55.98	55.98	800
01 abr 2024	56.41	56.41	56.32	56.39	56.39	1,800
28 mar 2024	56.44	56.52	56.39	56.48	56.48	10,000
27 mar 2024	56.15	56.40	56.15	56.40	56.40	400
26 mar 2024	56.26	56.26	56.02	56.02	56.02	3,600
25 mar 2024	56.25	56.25	56.18	56.18	56.18	1,000
22 mar 2024	56.44	56.44	56.39	56.40	56.40	1,200
21 mar 2024	56.55	56.55	56.33	56.34	56.34	2,600
20 mar 2024	55.71	56.14	55.60	56.14	56.14	2,000
20 mar 2024	0.1415 Dividendo
19 mar 2024	55.69	55.85	55.69	55.85	55.70	1,200
18 mar 2024	55.63	55.63	55.50	55.50	55.36	1,200
15 mar 2024	55.13	55.13	55.13	55.13	54.99	400
14 mar 2024	56.00	56.00	55.51	55.53	55.39	1,600
13 mar 2024	55.70	55.72	55.65	55.65	55.51	1,400
12 mar 2024	55.42	55.84	55.32	55.84	55.70	3,800
11 mar 2024	55.08	55.13	55.07	55.11	54.97	1,800
08 mar 2024	55.94	55.94	55.23	55.23	55.09	3,400
07 mar 2024	55.68	55.68	55.68	55.68	55.53	200
06 mar 2024	55.18	55.18	54.98	54.98	54.85	2,600
05 mar 2024	54.74	54.74	54.53	54.68	54.54	1,000
04 mar 2024	55.41	55.45	55.34	55.34	55.20	1,400
01 mar 2024	55.24	55.45	55.24	55.45	55.31	800
29 feb 2024	54.72	54.99	54.72	54.99	54.85	1,200
28 feb 2024	54.65	54.65	54.55	54.56	54.42	1,000
27 feb 2024	54.69	54.75	54.69	54.75	54.61	2,200
26 feb 2024	54.97	54.97	54.69	54.69	54.55	1,800
23 feb 2024	55.08	55.08	54.88	54.89	54.75	1,000
22 feb 2024	54.56	54.90	54.55	54.86	54.72	8,800
21 feb 2024	53.37	53.61	53.32	53.61	53.47	1,400
20 feb 2024	53.65	53.65	53.52	53.53	53.39	1,400
16 feb 2024	54.22	54.23	53.92	53.92	53.78	3,000
15 feb 2024	53.96	54.16	53.96	54.16	54.02	2,400
14 feb 2024	53.73	53.94	53.69	53.94	53.81	2,800
13 feb 2024	53.44	53.44	53.15	53.41	53.28	3,200
12 feb 2024	54.27	54.41	54.13	54.16	54.02	4,000
09 feb 2024	54.05	54.25	54.05	54.25	54.11	9,800
08 feb 2024	53.89	53.91	53.87	53.90	53.76	3,600
07 feb 2024	53.84	53.88	53.76	53.82	53.68	56,000
06 feb 2024	53.27	53.36	53.24	53.36	53.22	1,600
05 feb 2024	53.33	53.33	53.33	53.33	53.19	800
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...

F S&P 5005,538.75+1.75(+0.03%)

F Dow Jones39,512.00-14.00(-0.04%)

F Nasdaq19,986.00+13.75(+0.07%)

E-mini Russell 2000 Index Futur2,043.90-1.00(-0.05%)

Petróleo81.19+0.36(+0.45%)

Oro2,331.30+0.50(+0.02%)

ProShares S&P 500 ex-Financials ETF (SPXN)

F S&P 500
5,538.75
+1.75(+0.03%)

F Dow Jones
39,512.00
-14.00(-0.04%)

F Nasdaq
19,986.00
+13.75(+0.07%)

E-mini Russell 2000 Index Futur
2,043.90
-1.00(-0.05%)

Petróleo
81.19
+0.36(+0.45%)

Oro
2,331.30
+0.50(+0.02%)