ProShares S&P 500 ex-Health Care ETF (SPXV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:40AM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 100 |
| 03 jul 2024 | 58.87 | 59.21 | 58.87 | 59.21 | 59.21 | 200 |
| 02 jul 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 100 |
| 01 jul 2024 | 58.24 | 58.41 | 58.22 | 58.41 | 58.41 | 1,300 |
| 28 jun 2024 | 58.37 | 58.37 | 58.23 | 58.23 | 58.23 | 200 |
| 27 jun 2024 | 58.47 | 58.47 | 58.40 | 58.40 | 58.40 | 400 |
| 26 jun 2024 | 58.24 | 58.40 | 58.24 | 58.40 | 58.40 | 700 |
| 26 jun 2024 | 0.191 Dividendo | |||||
| 25 jun 2024 | 58.33 | 58.42 | 58.31 | 58.42 | 58.23 | 200 |
| 24 jun 2024 | 58.28 | 58.28 | 58.19 | 58.19 | 58.00 | 200 |
| 21 jun 2024 | 58.39 | 58.42 | 58.39 | 58.42 | 58.23 | 1,900 |
| 20 jun 2024 | 58.45 | 58.53 | 58.42 | 58.53 | 58.34 | 3,000 |
| 18 jun 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.52 | 100 |
| 17 jun 2024 | 57.99 | 58.56 | 57.99 | 58.56 | 58.37 | 600 |
| 14 jun 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.80 | 100 |
| 13 jun 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.87 | 100 |
| 12 jun 2024 | 57.98 | 57.98 | 57.90 | 57.90 | 57.71 | 500 |
| 11 jun 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.08 | 100 |
| 10 jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.89 | 100 |
| 07 jun 2024 | 57.11 | 57.11 | 56.98 | 56.98 | 56.79 | 100 |
| 06 jun 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 56.82 | 100 |
| 05 jun 2024 | 56.68 | 57.03 | 56.68 | 57.03 | 56.85 | 200 |
| 04 jun 2024 | 56.17 | 56.33 | 56.17 | 56.33 | 56.15 | 300 |
| 03 jun 2024 | 56.32 | 56.32 | 56.20 | 56.20 | 56.02 | 200 |
| 31 may 2024 | 55.52 | 56.19 | 55.52 | 56.19 | 56.01 | 100 |
| 30 may 2024 | 55.99 | 55.99 | 55.83 | 55.83 | 55.65 | 500 |
| 29 may 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.02 | 100 |
| 28 may 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.39 | 200 |
| 24 may 2024 | 56.52 | 56.52 | 56.48 | 56.48 | 56.29 | 300 |
| 23 may 2024 | 56.74 | 56.79 | 56.03 | 56.03 | 55.84 | 800 |
| 22 may 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.20 | 200 |
| 21 may 2024 | 56.52 | 56.63 | 56.52 | 56.63 | 56.45 | 300 |
| 20 may 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.27 | 600 |
| 17 may 2024 | 56.35 | 56.37 | 56.35 | 56.37 | 56.18 | 2,200 |
| 16 may 2024 | 56.45 | 56.47 | 56.38 | 56.38 | 56.20 | 900 |
| 15 may 2024 | 56.13 | 56.45 | 56.13 | 56.45 | 56.26 | 200 |
| 14 may 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.65 | 100 |
| 13 may 2024 | 55.54 | 55.54 | 55.51 | 55.51 | 55.33 | 500 |
| 10 may 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.37 | 100 |
| 09 may 2024 | 55.33 | 55.41 | 55.32 | 55.41 | 55.23 | 2,500 |
| 08 may 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.00 | 100 |
| 07 may 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.97 | 100 |
| 06 may 2024 | 54.83 | 55.08 | 54.83 | 55.08 | 54.90 | 300 |
| 03 may 2024 | 54.57 | 54.57 | 54.50 | 54.50 | 54.32 | 400 |
| 02 may 2024 | 53.71 | 53.71 | 53.70 | 53.70 | 53.53 | 400 |
| 01 may 2024 | 53.20 | 53.23 | 53.20 | 53.23 | 53.06 | 200 |
| 30 abr 2024 | 54.14 | 54.14 | 53.49 | 53.49 | 53.31 | 200 |
| 29 abr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.17 | 200 |
| 26 abr 2024 | 54.28 | 54.30 | 54.22 | 54.22 | 54.04 | 400 |
| 25 abr 2024 | 53.01 | 53.57 | 52.94 | 53.57 | 53.40 | 6,000 |
| 24 abr 2024 | 53.60 | 53.85 | 53.60 | 53.85 | 53.67 | 200 |
| 23 abr 2024 | 53.80 | 53.80 | 53.76 | 53.76 | 53.58 | 300 |
| 22 abr 2024 | 52.98 | 53.12 | 52.98 | 53.12 | 52.95 | 600 |
| 19 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.48 | 100 |
| 18 abr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.02 | 200 |
| 17 abr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.22 | 100 |
| 16 abr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.55 | 100 |
| 15 abr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.66 | 100 |
| 12 abr 2024 | 54.38 | 54.51 | 54.37 | 54.51 | 54.33 | 900 |
| 11 abr 2024 | 54.80 | 55.36 | 54.80 | 55.36 | 55.18 | 400 |
| 10 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.70 | 200 |
| 10 abr 2024 | 2:1 División de acciones | |||||
| 09 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.07 | 200 |
| 08 abr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.08 | 200 |
| 05 abr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.11 | 600 |
| 04 abr 2024 | 55.70 | 55.70 | 54.68 | 54.68 | 54.50 | 1,000 |
| 03 abr 2024 | 55.18 | 55.28 | 55.18 | 55.28 | 55.10 | 600 |
| 02 abr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.04 | 200 |
| 01 abr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.39 | 200 |
| 28 mar 2024 | 55.60 | 55.65 | 55.60 | 55.65 | 55.47 | 600 |
| 27 mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.33 | 400 |
| 26 mar 2024 | 55.35 | 55.35 | 55.12 | 55.12 | 54.94 | 600 |
| 25 mar 2024 | 55.33 | 55.35 | 55.29 | 55.29 | 55.11 | 2,400 |
| 22 mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.34 | 200 |
| 21 mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.40 | 200 |
| 20 mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.12 | 200 |
| 20 mar 2024 | 0.1465 Dividendo | |||||
| 19 mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.60 | 600 |
| 18 mar 2024 | 54.78 | 54.78 | 54.60 | 54.60 | 54.27 | 1,800 |
| 15 mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.89 | 600 |
| 14 mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.24 | 200 |
| 13 mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.40 | 200 |
| 12 mar 2024 | 54.72 | 54.84 | 54.72 | 54.84 | 54.51 | 1,800 |
| 11 mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.83 | 200 |
| 08 mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.93 | 200 |
| 07 mar 2024 | 54.48 | 54.61 | 54.42 | 54.61 | 54.29 | 1,200 |
| 06 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.70 | 200 |
| 05 mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.42 | 200 |
| 04 mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 53.99 | 200 |
| 01 mar 2024 | 54.25 | 54.37 | 54.25 | 54.37 | 54.05 | 400 |
| 29 feb 2024 | 53.80 | 54.01 | 53.68 | 54.01 | 53.68 | 2,800 |
| 28 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.21 | 200 |
| 27 feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.31 | 200 |
| 26 feb 2024 | 53.63 | 53.63 | 53.52 | 53.52 | 53.21 | 600 |
| 23 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.41 | 200 |
| 22 feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.39 | 200 |
| 21 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.19 | 200 |
| 20 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.09 | 400 |
| 16 feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.46 | 200 |
| 15 feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.76 | 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.