U.S. markets open in 9 hours 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
548.99-3.67 (-0.66%)
Al cierre: 04:00PM EDT
549.00 +0.01 (+0.00%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024552.42554.08547.91548.99548.9965,441,600
18 jul 2024558.51559.52550.43552.66552.6656,270,400
17 jul 2024558.80560.51556.61556.94556.9457,119,000
16 jul 2024562.87565.16562.10564.86564.8636,475,300
15 jul 2024562.03564.84559.63561.53561.5340,584,300
12 jul 2024557.63563.67557.15559.99559.9953,084,400
11 jul 2024561.44562.33555.83556.48556.4853,054,200
10 jul 2024557.07561.67556.77561.32561.3238,701,200
09 jul 2024556.26557.18555.52555.82555.8227,289,700
08 jul 2024555.44556.25554.19555.28555.2836,110,500
05 jul 2024551.77555.05551.12554.64554.6441,488,400
03 jul 2024548.69551.83548.65551.46551.4632,789,900
02 jul 2024543.70549.01543.65549.01549.0140,434,800
01 jul 2024545.63545.88542.52545.34545.3440,297,800
28 jun 2024547.16550.28542.95544.22544.2276,144,500
27 jun 2024545.37546.96544.61546.37546.3735,041,500
26 jun 2024543.69546.24543.03545.51545.5138,550,600
25 jun 2024543.99545.20542.44544.83544.8338,273,300
24 jun 2024544.33546.95542.62542.74542.7445,528,700
21 jun 2024544.40545.65543.02544.51544.5164,513,900
21 jun 20241.759 Dividendo
20 jun 2024549.44550.12545.18547.00545.2470,328,200
18 jun 2024547.16548.62546.73548.49546.7341,376,400
17 jun 2024542.08548.53541.61547.10545.3455,839,500
14 jun 2024540.88542.81539.85542.78541.0340,089,900
13 jun 2024543.15543.33539.59542.45540.7144,760,900
12 jun 2024541.63544.12540.30541.36539.6263,251,300
11 jun 2024534.07537.01532.05536.95535.2236,383,400
10 jun 2024533.18535.99532.57535.66533.9435,729,300
07 jun 2024533.66536.89532.54534.01532.2943,224,500
06 jun 2024534.98535.42532.68534.66532.9430,808,500
05 jun 2024530.77534.69528.73534.67532.9547,610,400
04 jun 2024526.46529.15524.96528.39526.6934,632,700
03 jun 2024529.02529.31522.60527.80526.1046,835,700
31 may 2024523.59527.50518.36527.37525.6790,785,800
30 may 2024524.52525.20521.33522.61520.9346,468,500
29 may 2024525.68527.31525.37526.10524.4145,190,300
28 may 2024530.27530.51527.11529.81528.1136,269,600
24 may 2024527.85530.27526.88529.44527.7441,258,400
23 may 2024532.96533.07524.72525.96524.2757,211,200
22 may 2024530.65531.38527.60529.83528.1348,390,000
21 may 2024529.28531.52529.07531.36529.6533,437,000
20 may 2024529.57531.56529.17530.06528.3637,764,200
17 may 2024528.81529.52527.32529.45527.7559,187,600
16 may 2024529.88531.52528.54528.69526.9950,244,800
15 may 2024525.83530.08525.18529.78528.0859,504,900
14 may 2024521.11523.83520.56523.30521.6257,535,900
13 may 2024522.56522.67519.74520.91519.2336,716,400
10 may 2024521.81522.64519.59520.84519.1752,233,200
09 may 2024517.38520.21516.71520.17518.5043,643,700
08 may 2024515.26517.74515.14517.19515.5342,047,200
07 may 2024517.56518.57516.45517.14515.4852,561,300
06 may 2024513.75516.61513.30516.57514.9147,264,700
03 may 2024511.16512.55508.56511.29509.6572,756,700
02 may 2024504.15505.89499.55505.03503.4162,550,200
01 may 2024501.38508.19499.87500.35498.7480,242,800
30 abr 2024508.56509.56501.98501.98500.3777,483,600
29 abr 2024510.09510.75507.25510.06508.4246,415,400
26 abr 2024506.35509.88505.70508.26506.6364,306,100
25 abr 2024499.18504.27497.49503.49501.8769,122,400
24 abr 2024506.56507.37503.13505.41503.7855,928,100
23 abr 2024501.78506.09499.53505.65504.0264,633,600
22 abr 2024497.83502.38495.43499.72498.1167,961,000
19 abr 2024499.44500.46493.86495.16493.57102,129,100
18 abr 2024501.98504.13498.56499.52497.9174,548,100
17 abr 2024506.05506.22499.12500.55498.9475,910,300
16 abr 2024504.94506.50502.21503.53501.9173,484,000
15 abr 2024515.13515.30503.58504.45502.8392,101,400
12 abr 2024514.37515.82509.08510.85509.2192,469,100
11 abr 2024515.68519.48512.08518.00516.3370,099,000
10 abr 2024513.48516.16512.09514.12512.4782,652,800
09 abr 2024520.50520.75514.35519.32517.6568,124,400
08 abr 2024519.15520.18517.89518.72517.0548,401,800
05 abr 2024514.46520.44514.01518.43516.7674,482,100
04 abr 2024523.52523.87512.76513.07511.4296,858,100
03 abr 2024517.72520.95517.67519.41517.7459,155,800
02 abr 2024518.24518.98516.48518.84517.1774,230,300
01 abr 2024523.83524.38520.97522.16520.4862,477,500
28 mar 2024523.21524.61522.78523.07521.3996,294,900
27 mar 2024521.71523.21519.49523.17521.4982,999,800
26 mar 2024521.23521.58518.40518.81517.1465,463,700
25 mar 2024519.80520.95519.61519.77518.1048,512,100
22 mar 2024522.11522.61520.97521.21519.5379,023,000
21 mar 2024523.39524.11521.91522.20520.5260,256,100
20 mar 2024515.77520.62515.08520.48518.8169,594,600
19 mar 2024512.15516.00511.12515.71514.0560,755,300
18 mar 2024514.00515.48512.44512.86511.2188,893,300
15 mar 2024510.21511.70508.12509.83508.19107,585,800
15 mar 20241.595 Dividendo
14 mar 2024516.97517.13511.82514.95511.70110,171,800
13 mar 2024517.11517.29514.49515.97512.7255,104,100
12 mar 2024513.45517.38510.86516.78513.5273,114,400
11 mar 2024510.48511.88508.50511.28508.0662,557,200
08 mar 2024515.46518.22511.13511.72508.4986,425,500
07 mar 2024513.14515.89509.81514.81511.5758,652,100
06 mar 2024510.55512.07508.42509.75506.5468,382,400
05 mar 2024510.24510.70504.91507.18503.9872,855,600
04 mar 2024512.03514.20512.00512.30509.0749,799,300
01 mar 2024508.98513.29508.56512.85509.6276,805,900
29 feb 2024508.07509.74505.35508.08504.8883,924,800
*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...