State Street Equity 500 Index Fund (STFAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 411.91 | 411.91 | 411.91 | 411.91 | 411.91 | - |
| 28 jun 2024 | 410.78 | 410.78 | 410.78 | 410.78 | 410.78 | - |
| 27 jun 2024 | 412.42 | 412.42 | 412.42 | 412.42 | 412.42 | - |
| 26 jun 2024 | 412.06 | 412.06 | 412.06 | 412.06 | 412.06 | - |
| 25 jun 2024 | 411.41 | 411.41 | 411.41 | 411.41 | 411.41 | - |
| 24 jun 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 21 jun 2024 | 411.03 | 411.03 | 411.03 | 411.03 | 411.03 | - |
| 20 jun 2024 | 411.65 | 411.65 | 411.65 | 411.65 | 411.65 | - |
| 18 jun 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | - |
| 17 jun 2024 | 411.65 | 411.65 | 411.65 | 411.65 | 411.65 | - |
| 14 jun 2024 | 408.47 | 408.47 | 408.47 | 408.47 | 408.47 | - |
| 13 jun 2024 | 408.53 | 408.53 | 408.53 | 408.53 | 408.53 | - |
| 12 jun 2024 | 407.58 | 407.58 | 407.58 | 407.58 | 407.58 | - |
| 11 jun 2024 | 404.13 | 404.13 | 404.13 | 404.13 | 404.13 | - |
| 10 jun 2024 | 403.04 | 403.04 | 403.04 | 403.04 | 403.04 | - |
| 07 jun 2024 | 401.97 | 401.97 | 401.97 | 401.97 | 401.97 | - |
| 06 jun 2024 | 402.35 | 402.35 | 402.35 | 402.35 | 402.35 | - |
| 05 jun 2024 | 402.43 | 402.43 | 402.43 | 402.43 | 402.43 | - |
| 04 jun 2024 | 397.71 | 397.71 | 397.71 | 397.71 | 397.71 | - |
| 03 jun 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
| 31 may 2024 | 396.62 | 396.62 | 396.62 | 396.62 | 396.62 | - |
| 30 may 2024 | 393.43 | 393.43 | 393.43 | 393.43 | 393.43 | - |
| 29 may 2024 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | - |
| 28 may 2024 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | - |
| 24 may 2024 | 398.57 | 398.57 | 398.57 | 398.57 | 398.57 | - |
| 23 may 2024 | 395.79 | 395.79 | 395.79 | 395.79 | 395.79 | - |
| 22 may 2024 | 398.73 | 398.73 | 398.73 | 398.73 | 398.73 | - |
| 21 may 2024 | 399.81 | 399.81 | 399.81 | 399.81 | 399.81 | - |
| 20 may 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| 17 may 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
| 16 may 2024 | 397.92 | 397.92 | 397.92 | 397.92 | 397.92 | - |
| 15 may 2024 | 398.67 | 398.67 | 398.67 | 398.67 | 398.67 | - |
| 14 may 2024 | 393.98 | 393.98 | 393.98 | 393.98 | 393.98 | - |
| 13 may 2024 | 392.03 | 392.03 | 392.03 | 392.03 | 392.03 | - |
| 10 may 2024 | 392.12 | 392.12 | 392.12 | 392.12 | 392.12 | - |
| 09 may 2024 | 391.42 | 391.42 | 391.42 | 391.42 | 391.42 | - |
| 08 may 2024 | 389.37 | 389.37 | 389.37 | 389.37 | 389.37 | - |
| 07 may 2024 | 389.37 | 389.37 | 389.37 | 389.37 | 389.37 | - |
| 06 may 2024 | 388.84 | 388.84 | 388.84 | 388.84 | 388.84 | - |
| 03 may 2024 | 384.85 | 384.85 | 384.85 | 384.85 | 384.85 | - |
| 02 may 2024 | 380.07 | 380.07 | 380.07 | 380.07 | 380.07 | - |
| 01 may 2024 | 376.63 | 376.63 | 376.63 | 376.63 | 376.63 | - |
| 30 abr 2024 | 377.94 | 377.94 | 377.94 | 377.94 | 377.94 | - |
| 29 abr 2024 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | - |
| 26 abr 2024 | 382.72 | 382.72 | 382.72 | 382.72 | 382.72 | - |
| 25 abr 2024 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | - |
| 24 abr 2024 | 380.59 | 380.59 | 380.59 | 380.59 | 380.59 | - |
| 23 abr 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 22 abr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 19 abr 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | - |
| 18 abr 2024 | 376.01 | 376.01 | 376.01 | 376.01 | 376.01 | - |
| 17 abr 2024 | 376.83 | 376.83 | 376.83 | 376.83 | 376.83 | - |
| 16 abr 2024 | 379.01 | 379.01 | 379.01 | 379.01 | 379.01 | - |
| 15 abr 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
| 12 abr 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | - |
| 11 abr 2024 | 390.05 | 390.05 | 390.05 | 390.05 | 390.05 | - |
| 10 abr 2024 | 387.16 | 387.16 | 387.16 | 387.16 | 387.16 | - |
| 09 abr 2024 | 390.86 | 390.86 | 390.86 | 390.86 | 390.86 | - |
| 08 abr 2024 | 390.24 | 390.24 | 390.24 | 390.24 | 390.24 | - |
| 05 abr 2024 | 390.36 | 390.36 | 390.36 | 390.36 | 390.36 | - |
| 04 abr 2024 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | - |
| 03 abr 2024 | 390.86 | 390.86 | 390.86 | 390.86 | 390.86 | - |
| 02 abr 2024 | 390.42 | 390.42 | 390.42 | 390.42 | 390.42 | - |
| 01 abr 2024 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | - |
| 28 mar 2024 | 394.05 | 394.05 | 394.05 | 394.05 | 394.05 | - |
| 27 mar 2024 | 393.62 | 393.62 | 393.62 | 393.62 | 393.62 | - |
| 26 mar 2024 | 390.21 | 390.21 | 390.21 | 390.21 | 390.21 | - |
| 25 mar 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| 22 mar 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - |
| 21 mar 2024 | 393.03 | 393.03 | 393.03 | 393.03 | 393.03 | - |
| 20 mar 2024 | 391.77 | 391.77 | 391.77 | 391.77 | 391.77 | - |
| 19 mar 2024 | 388.27 | 388.27 | 388.27 | 388.27 | 388.27 | - |
| 18 mar 2024 | 386.09 | 386.09 | 386.09 | 386.09 | 386.09 | - |
| 15 mar 2024 | 383.67 | 383.67 | 383.67 | 383.67 | 383.67 | - |
| 14 mar 2024 | 386.15 | 386.15 | 386.15 | 386.15 | 386.15 | - |
| 13 mar 2024 | 387.17 | 387.17 | 387.17 | 387.17 | 387.17 | - |
| 12 mar 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
| 11 mar 2024 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | - |
| 08 mar 2024 | 384.04 | 384.04 | 384.04 | 384.04 | 384.04 | - |
| 07 mar 2024 | 386.53 | 386.53 | 386.53 | 386.53 | 386.53 | - |
| 06 mar 2024 | 382.55 | 382.55 | 382.55 | 382.55 | 382.55 | - |
| 05 mar 2024 | 380.56 | 380.56 | 380.56 | 380.56 | 380.56 | - |
| 04 mar 2024 | 384.46 | 384.46 | 384.46 | 384.46 | 384.46 | - |
| 01 mar 2024 | 384.91 | 384.91 | 384.91 | 384.91 | 384.91 | - |
| 29 feb 2024 | 381.83 | 381.83 | 381.83 | 381.83 | 381.83 | - |
| 28 feb 2024 | 379.78 | 379.78 | 379.78 | 379.78 | 379.78 | - |
| 27 feb 2024 | 380.37 | 380.37 | 380.37 | 380.37 | 380.37 | - |
| 26 feb 2024 | 379.72 | 379.72 | 379.72 | 379.72 | 379.72 | - |
| 23 feb 2024 | 381.15 | 381.15 | 381.15 | 381.15 | 381.15 | - |
| 22 feb 2024 | 381.01 | 381.01 | 381.01 | 381.01 | 381.01 | - |
| 21 feb 2024 | 373.12 | 373.12 | 373.12 | 373.12 | 373.12 | - |
| 20 feb 2024 | 372.63 | 372.63 | 372.63 | 372.63 | 372.63 | - |
| 16 feb 2024 | 374.87 | 374.87 | 374.87 | 374.87 | 374.87 | - |
| 15 feb 2024 | 376.62 | 376.62 | 376.62 | 376.62 | 376.62 | - |
| 14 feb 2024 | 374.37 | 374.37 | 374.37 | 374.37 | 374.37 | - |
| 13 feb 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
| 12 feb 2024 | 375.85 | 375.85 | 375.85 | 375.85 | 375.85 | - |
| 09 feb 2024 | 376.19 | 376.19 | 376.19 | 376.19 | 376.19 | - |
| 08 feb 2024 | 374.02 | 374.02 | 374.02 | 374.02 | 374.02 | - |
| *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.