State Street Instl Small-Cap Equity Svc (SSQSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 25 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 24 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 22 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 19 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 17 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 16 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 15 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 11 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 10 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 09 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 04 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 03 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 02 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 01 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 28 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 26 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 25 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 21 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 20 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 19 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 18 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 15 mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 14 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 12 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 11 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 06 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 01 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 28 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 26 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 23 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 22 feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 21 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 20 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 16 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 15 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 14 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 13 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 12 feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 09 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 07 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 06 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 05 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 02 feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 01 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 31 ene 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 30 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 26 ene 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 25 ene 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 23 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 ene 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 19 ene 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 18 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 17 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 ene 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 12 ene 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 11 ene 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 ene 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 09 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 08 ene 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 05 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 03 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 02 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 29 dic 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 27 dic 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 26 dic 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 dic 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 21 dic 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 19 dic 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 19 dic 2023 | 0.085 Dividendo | |||||
| 19 dic 2023 | 1.208 Ganancias de capital | |||||
| 18 dic 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 16.83 | - |
| 15 dic 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 16.82 | - |
| 14 dic 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 16.97 | - |
| 13 dic 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 16.54 | - |
| 12 dic 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.07 | - |
| 11 dic 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 16.08 | - |
| 08 dic 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.02 | - |
| 07 dic 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 15.94 | - |
| 06 dic 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 15.80 | - |
| *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.