State Street Equity 500 Index I (SSSWX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 408.58 | 408.58 | 408.58 | 408.58 | 408.58 | - |
| 13 jun 2024 | 408.64 | 408.64 | 408.64 | 408.64 | 408.64 | - |
| 12 jun 2024 | 407.69 | 407.69 | 407.69 | 407.69 | 407.69 | - |
| 11 jun 2024 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | - |
| 10 jun 2024 | 403.14 | 403.14 | 403.14 | 403.14 | 403.14 | - |
| 07 jun 2024 | 402.07 | 402.07 | 402.07 | 402.07 | 402.07 | - |
| 06 jun 2024 | 402.44 | 402.44 | 402.44 | 402.44 | 402.44 | - |
| 05 jun 2024 | 402.52 | 402.52 | 402.52 | 402.52 | 402.52 | - |
| 04 jun 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | - |
| 03 jun 2024 | 397.19 | 397.19 | 397.19 | 397.19 | 397.19 | - |
| 31 may 2024 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | - |
| 30 may 2024 | 393.51 | 393.51 | 393.51 | 393.51 | 393.51 | - |
| 29 may 2024 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | - |
| 28 may 2024 | 398.76 | 398.76 | 398.76 | 398.76 | 398.76 | - |
| 24 may 2024 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | - |
| 23 may 2024 | 395.86 | 395.86 | 395.86 | 395.86 | 395.86 | - |
| 22 may 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| 21 may 2024 | 399.88 | 399.88 | 399.88 | 399.88 | 399.88 | - |
| 20 may 2024 | 398.87 | 398.87 | 398.87 | 398.87 | 398.87 | - |
| 17 may 2024 | 398.47 | 398.47 | 398.47 | 398.47 | 398.47 | - |
| 16 may 2024 | 397.99 | 397.99 | 397.99 | 397.99 | 397.99 | - |
| 15 may 2024 | 398.74 | 398.74 | 398.74 | 398.74 | 398.74 | - |
| 14 may 2024 | 394.06 | 394.06 | 394.06 | 394.06 | 394.06 | - |
| 13 may 2024 | 392.11 | 392.11 | 392.11 | 392.11 | 392.11 | - |
| 10 may 2024 | 392.19 | 392.19 | 392.19 | 392.19 | 392.19 | - |
| 09 may 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - |
| 08 may 2024 | 389.44 | 389.44 | 389.44 | 389.44 | 389.44 | - |
| 07 may 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 06 may 2024 | 388.91 | 388.91 | 388.91 | 388.91 | 388.91 | - |
| 03 may 2024 | 384.93 | 384.93 | 384.93 | 384.93 | 384.93 | - |
| 02 may 2024 | 380.15 | 380.15 | 380.15 | 380.15 | 380.15 | - |
| 01 may 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | - |
| 30 abr 2024 | 378.02 | 378.02 | 378.02 | 378.02 | 378.02 | - |
| 29 abr 2024 | 384.03 | 384.03 | 384.03 | 384.03 | 384.03 | - |
| 26 abr 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | - |
| 25 abr 2024 | 378.93 | 378.93 | 378.93 | 378.93 | 378.93 | - |
| 24 abr 2024 | 380.67 | 380.67 | 380.67 | 380.67 | 380.67 | - |
| 23 abr 2024 | 380.58 | 380.58 | 380.58 | 380.58 | 380.58 | - |
| 22 abr 2024 | 376.08 | 376.08 | 376.08 | 376.08 | 376.08 | - |
| 19 abr 2024 | 372.83 | 372.83 | 372.83 | 372.83 | 372.83 | - |
| 18 abr 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| 17 abr 2024 | 376.92 | 376.92 | 376.92 | 376.92 | 376.92 | - |
| 16 abr 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| 15 abr 2024 | 379.89 | 379.89 | 379.89 | 379.89 | 379.89 | - |
| 12 abr 2024 | 384.52 | 384.52 | 384.52 | 384.52 | 384.52 | - |
| 11 abr 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| 10 abr 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
| 09 abr 2024 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | - |
| 08 abr 2024 | 390.33 | 390.33 | 390.33 | 390.33 | 390.33 | - |
| 05 abr 2024 | 390.46 | 390.46 | 390.46 | 390.46 | 390.46 | - |
| 04 abr 2024 | 386.19 | 386.19 | 386.19 | 386.19 | 386.19 | - |
| 03 abr 2024 | 390.96 | 390.96 | 390.96 | 390.96 | 390.96 | - |
| 02 abr 2024 | 390.52 | 390.52 | 390.52 | 390.52 | 390.52 | - |
| 01 abr 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 393.35 | - |
| 28 mar 2024 | 394.15 | 394.15 | 394.15 | 394.15 | 394.15 | - |
| 27 mar 2024 | 393.72 | 393.72 | 393.72 | 393.72 | 393.72 | - |
| 26 mar 2024 | 390.31 | 390.31 | 390.31 | 390.31 | 390.31 | - |
| 25 mar 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | - |
| 22 mar 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| 21 mar 2024 | 393.14 | 393.14 | 393.14 | 393.14 | 393.14 | - |
| 20 mar 2024 | 391.87 | 391.87 | 391.87 | 391.87 | 391.87 | - |
| 19 mar 2024 | 388.38 | 388.38 | 388.38 | 388.38 | 388.38 | - |
| 18 mar 2024 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | - |
| 15 mar 2024 | 383.77 | 383.77 | 383.77 | 383.77 | 383.77 | - |
| 14 mar 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 13 mar 2024 | 387.28 | 387.28 | 387.28 | 387.28 | 387.28 | - |
| 12 mar 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 11 mar 2024 | 383.71 | 383.71 | 383.71 | 383.71 | 383.71 | - |
| 08 mar 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
| 07 mar 2024 | 386.64 | 386.64 | 386.64 | 386.64 | 386.64 | - |
| 06 mar 2024 | 382.66 | 382.66 | 382.66 | 382.66 | 382.66 | - |
| 05 mar 2024 | 380.67 | 380.67 | 380.67 | 380.67 | 380.67 | - |
| 04 mar 2024 | 384.57 | 384.57 | 384.57 | 384.57 | 384.57 | - |
| 01 mar 2024 | 385.02 | 385.02 | 385.02 | 385.02 | 385.02 | - |
| 29 feb 2024 | 381.94 | 381.94 | 381.94 | 381.94 | 381.94 | - |
| 28 feb 2024 | 379.89 | 379.89 | 379.89 | 379.89 | 379.89 | - |
| 27 feb 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| 26 feb 2024 | 379.84 | 379.84 | 379.84 | 379.84 | 379.84 | - |
| 23 feb 2024 | 381.26 | 381.26 | 381.26 | 381.26 | 381.26 | - |
| 22 feb 2024 | 381.12 | 381.12 | 381.12 | 381.12 | 381.12 | - |
| 21 feb 2024 | 373.24 | 373.24 | 373.24 | 373.24 | 373.24 | - |
| 20 feb 2024 | 372.74 | 372.74 | 372.74 | 372.74 | 372.74 | - |
| 16 feb 2024 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | - |
| 15 feb 2024 | 376.74 | 376.74 | 376.74 | 376.74 | 376.74 | - |
| 14 feb 2024 | 374.49 | 374.49 | 374.49 | 374.49 | 374.49 | - |
| 13 feb 2024 | 370.87 | 370.87 | 370.87 | 370.87 | 370.87 | - |
| 12 feb 2024 | 375.96 | 375.96 | 375.96 | 375.96 | 375.96 | - |
| 09 feb 2024 | 376.31 | 376.31 | 376.31 | 376.31 | 376.31 | - |
| 08 feb 2024 | 374.14 | 374.14 | 374.14 | 374.14 | 374.14 | - |
| 07 feb 2024 | 373.88 | 373.88 | 373.88 | 373.88 | 373.88 | - |
| 06 feb 2024 | 370.81 | 370.81 | 370.81 | 370.81 | 370.81 | - |
| 05 feb 2024 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | - |
| 02 feb 2024 | 371.13 | 371.13 | 371.13 | 371.13 | 371.13 | - |
| 01 feb 2024 | 367.19 | 367.19 | 367.19 | 367.19 | 367.19 | - |
| 31 ene 2024 | 362.63 | 362.63 | 362.63 | 362.63 | 362.63 | - |
| 30 ene 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
| 29 ene 2024 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | - |
| 26 ene 2024 | 365.97 | 365.97 | 365.97 | 365.97 | 365.97 | - |
| 25 ene 2024 | 366.22 | 366.22 | 366.22 | 366.22 | 366.22 | - |
| 24 ene 2024 | 364.29 | 364.29 | 364.29 | 364.29 | 364.29 | - |
| *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.