Yahoo

Correo

U.S. markets open in 1 hour 50 minutes

F S&P 500
5,290.50
-34.25(-0.64%)
F Dow Jones
38,704.00
-240.00(-0.62%)
F Nasdaq
18,806.75
-133.75(-0.71%)
E-mini Russell 2000 Index Futur
2,051.30
-21.90(-1.06%)
Petróleo
80.50
+0.67(+0.84%)
Oro
2,344.60
-11.90(-0.50%)

SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.28

-0.04

(-0.09%)

Al cierre: 03:58PM EDT

43.13

-0.15

(-0.35%)

Fuera de horario:

06:23PM EDT

Periodo de tiempo:

29 may 2023 - 29 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 may 2024	43.43	43.43	43.14	43.28	43.28	45,600
24 may 2024	43.05	43.38	43.05	43.32	43.32	101,400
23 may 2024	43.64	43.64	42.96	43.02	43.02	46,000
22 may 2024	43.39	43.47	43.19	43.36	43.36	44,200
21 may 2024	43.30	43.46	43.29	43.44	43.44	48,400
20 may 2024	43.30	43.46	43.28	43.34	43.34	150,900
17 may 2024	43.29	43.29	43.16	43.27	43.27	301,500
16 may 2024	43.35	43.44	43.22	43.22	43.22	73,700
15 may 2024	43.01	43.32	42.99	43.32	43.32	63,300
14 may 2024	42.63	42.81	42.56	42.79	42.79	62,800
13 may 2024	42.72	42.72	42.54	42.58	42.58	32,400
10 may 2024	42.65	42.71	42.50	42.58	42.58	40,900
09 may 2024	42.30	42.49	42.23	42.49	42.49	33,900
08 may 2024	42.13	42.31	42.12	42.27	42.27	57,700
07 may 2024	42.28	42.37	42.23	42.26	42.26	32,400
06 may 2024	42.00	42.22	41.96	42.22	42.22	83,000
03 may 2024	41.80	41.84	41.58	41.79	41.79	75,500
02 may 2024	41.20	41.32	40.84	41.27	41.27	90,100
01 may 2024	40.93	41.45	40.83	40.87	40.87	66,500
30 abr 2024	41.52	41.58	41.00	41.00	41.00	61,400
29 abr 2024	41.62	41.68	41.40	41.62	41.62	42,300
26 abr 2024	41.35	41.61	41.35	41.52	41.52	29,700
25 abr 2024	40.77	41.14	40.60	41.08	41.08	101,500
24 abr 2024	41.38	41.39	41.08	41.27	41.27	95,900
23 abr 2024	40.98	41.30	40.94	41.27	41.27	129,900
22 abr 2024	40.67	40.95	40.44	40.78	40.78	56,300
19 abr 2024	40.74	40.77	40.31	40.47	40.47	60,300
18 abr 2024	41.00	41.14	40.74	40.79	40.79	132,000
17 abr 2024	41.28	41.31	40.78	40.86	40.86	176,300
16 abr 2024	41.20	41.34	41.03	41.10	41.10	47,200
15 abr 2024	42.08	42.08	41.12	41.18	41.18	83,700
12 abr 2024	42.02	42.04	41.59	41.71	41.71	44,100
11 abr 2024	42.10	42.41	41.82	42.30	42.30	80,200
10 abr 2024	41.92	42.13	41.82	41.99	41.99	60,000
09 abr 2024	42.53	42.53	42.01	42.40	42.40	31,700
08 abr 2024	42.42	42.49	42.29	42.36	42.36	40,700
05 abr 2024	42.02	42.49	42.00	42.33	42.33	114,500
04 abr 2024	42.75	42.78	41.90	41.90	41.90	92,200
03 abr 2024	42.31	42.56	42.31	42.44	42.44	141,700
02 abr 2024	42.35	42.39	42.20	42.39	42.39	97,900
01 abr 2024	42.85	42.89	42.60	42.71	42.71	133,800
28 mar 2024	42.79	42.87	42.77	42.80	42.80	50,400
27 mar 2024	42.69	42.79	42.50	42.79	42.79	30,300
26 mar 2024	42.65	42.65	42.39	42.43	42.43	39,400
25 mar 2024	42.55	42.60	42.50	42.53	42.53	67,400
22 mar 2024	42.69	42.77	42.64	42.66	42.66	48,800
21 mar 2024	42.86	42.89	42.72	42.73	42.73	84,500
20 mar 2024	42.23	42.61	42.05	42.61	42.61	45,700
19 mar 2024	41.93	42.20	41.82	42.19	42.19	169,800
18 mar 2024	42.02	42.17	41.92	41.97	41.97	70,400
18 mar 2024	0.117 Dividendo
15 mar 2024	41.87	41.95	41.70	41.82	41.70	42,800
14 mar 2024	42.31	42.31	41.86	42.11	41.99	307,600
13 mar 2024	42.30	42.31	42.14	42.20	42.08	80,700
12 mar 2024	41.99	42.34	41.82	42.32	42.20	82,400
11 mar 2024	41.79	41.86	41.62	41.85	41.73	44,600
08 mar 2024	42.31	42.40	41.83	41.88	41.76	49,400
07 mar 2024	41.95	42.22	41.95	42.13	42.01	27,100
06 mar 2024	41.80	41.89	41.63	41.71	41.59	132,700
05 mar 2024	41.83	41.83	41.34	41.52	41.40	57,600
04 mar 2024	41.94	42.10	41.91	41.96	41.84	70,000
01 mar 2024	41.68	42.00	41.63	41.98	41.86	55,000
29 feb 2024	41.58	41.72	41.36	41.64	41.52	44,800
28 feb 2024	41.38	41.48	41.35	41.41	41.29	75,100
27 feb 2024	41.49	41.52	41.34	41.52	41.40	58,700
26 feb 2024	41.64	41.65	41.42	41.42	41.30	82,300
23 feb 2024	41.73	41.76	41.53	41.61	41.49	117,000
22 feb 2024	41.27	41.60	41.16	41.55	41.43	132,200
21 feb 2024	40.54	40.68	40.38	40.68	40.57	61,300
20 feb 2024	40.69	40.76	40.47	40.64	40.53	88,500
16 feb 2024	41.08	41.13	40.84	40.88	40.77	70,300
15 feb 2024	40.91	41.08	40.84	41.08	40.97	57,800
14 feb 2024	40.70	40.85	40.52	40.84	40.73	129,600
13 feb 2024	40.45	40.60	40.21	40.47	40.36	155,500
12 feb 2024	41.08	41.24	41.00	41.03	40.91	143,300
09 feb 2024	40.89	41.09	40.83	41.07	40.96	131,200
08 feb 2024	40.81	40.83	40.73	40.78	40.67	47,200
07 feb 2024	40.68	40.83	40.59	40.81	40.70	58,800
06 feb 2024	40.45	40.47	40.30	40.47	40.36	105,700
05 feb 2024	40.43	40.48	40.17	40.37	40.26	72,200
02 feb 2024	40.11	40.62	40.08	40.50	40.39	124,800
01 feb 2024	39.70	40.09	39.63	40.09	39.98	183,900
31 ene 2024	40.02	40.04	39.54	39.55	39.44	932,700
30 ene 2024	40.19	40.24	40.13	40.19	40.08	185,400
29 ene 2024	39.96	40.26	39.90	40.26	40.15	1,142,600
26 ene 2024	39.92	40.05	39.86	39.90	39.79	51,400
25 ene 2024	39.95	40.00	39.77	39.97	39.86	940,500
24 ene 2024	39.99	40.07	39.76	39.76	39.65	145,000
23 ene 2024	39.73	39.75	39.59	39.75	39.64	71,400
22 ene 2024	39.69	39.84	39.59	39.67	39.56	91,300
19 ene 2024	39.14	39.55	39.10	39.55	39.44	57,100
18 ene 2024	38.86	39.07	38.73	39.06	38.95	66,800
17 ene 2024	38.66	38.73	38.50	38.68	38.57	66,300
16 ene 2024	38.92	39.04	38.77	38.92	38.81	87,900
12 ene 2024	39.06	39.18	38.93	39.04	38.93	50,100
11 ene 2024	39.14	39.14	38.71	39.00	38.89	86,900
10 ene 2024	38.85	39.09	38.80	39.02	38.91	79,100
09 ene 2024	38.67	38.88	38.59	38.79	38.68	42,500
08 ene 2024	38.33	38.88	38.33	38.88	38.77	69,500
05 ene 2024	38.23	38.45	38.16	38.26	38.15	73,500
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 5005,290.50-34.25(-0.64%)

F Dow Jones38,704.00-240.00(-0.62%)

F Nasdaq18,806.75-133.75(-0.71%)

E-mini Russell 2000 Index Futur2,051.30-21.90(-1.06%)

Petróleo80.50+0.67(+0.84%)

Oro2,344.60-11.90(-0.50%)

SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)

F S&P 500
5,290.50
-34.25(-0.64%)

F Dow Jones
38,704.00
-240.00(-0.62%)

F Nasdaq
18,806.75
-133.75(-0.71%)

E-mini Russell 2000 Index Futur
2,051.30
-21.90(-1.06%)

Petróleo
80.50
+0.67(+0.84%)

Oro
2,344.60
-11.90(-0.50%)