Global X S&P 500 Collar 95-110 ETF (XCLR)

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

Añadir a la lista de seguimiento

29.53

+0.07

(+0.23%)

Al cierre: 03:37PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	29.53	29.53	29.53	29.53	29.53	100
09 may 2024	29.50	29.50	29.46	29.46	29.46	300
08 may 2024	29.31	29.34	29.31	29.34	29.34	1,500
07 may 2024	29.37	29.37	29.34	29.34	29.34	500
06 may 2024	29.27	29.28	29.26	29.28	29.28	300
03 may 2024	29.05	29.05	29.05	29.05	29.05	-
02 may 2024	28.74	28.74	28.74	28.74	28.74	100
01 may 2024	28.64	28.67	28.58	28.58	28.58	17,900
30 abr 2024	28.68	28.68	28.68	28.68	28.68	100
29 abr 2024	29.00	29.00	29.00	29.00	29.00	100
26 abr 2024	28.99	29.03	28.95	28.95	28.95	2,100
25 abr 2024	28.73	28.73	28.73	28.73	28.73	100
24 abr 2024	28.76	28.84	28.76	28.84	28.84	200
23 abr 2024	28.82	28.82	28.82	28.82	28.82	100
22 abr 2024	28.57	28.57	28.57	28.57	28.57	100
19 abr 2024	28.47	28.47	28.47	28.47	28.47	200
18 abr 2024	28.64	28.64	28.64	28.64	28.64	100
17 abr 2024	28.71	28.71	28.71	28.71	28.71	100
16 abr 2024	28.85	28.85	28.85	28.85	28.85	100
15 abr 2024	28.91	28.91	28.91	28.91	28.91	100
12 abr 2024	29.18	29.18	29.14	29.14	29.14	5,300
11 abr 2024	29.32	29.48	29.32	29.48	29.48	200
10 abr 2024	29.31	29.31	29.31	29.31	29.31	100
09 abr 2024	29.51	29.51	29.48	29.48	29.48	400
08 abr 2024	29.51	29.51	29.50	29.50	29.50	200
05 abr 2024	29.48	29.51	29.48	29.51	29.51	300
04 abr 2024	29.26	29.26	29.26	29.26	29.26	100
03 abr 2024	29.50	29.50	29.50	29.50	29.50	100
02 abr 2024	29.48	29.48	29.48	29.48	29.48	100
01 abr 2024	29.64	29.64	29.64	29.64	29.64	100
28 mar 2024	29.71	29.71	29.67	29.70	29.70	400
27 mar 2024	29.54	29.64	29.54	29.64	29.64	1,700
26 mar 2024	29.46	29.46	29.46	29.46	29.46	100
25 mar 2024	29.51	29.51	29.51	29.51	29.51	100
22 mar 2024	29.60	29.60	29.60	29.60	29.60	100
21 mar 2024	29.72	29.72	29.62	29.62	29.62	200
20 mar 2024	29.51	29.51	29.51	29.51	29.51	100
19 mar 2024	29.17	29.33	29.17	29.33	29.33	5,000
18 mar 2024	29.21	29.21	29.21	29.21	29.21	100
15 mar 2024	29.10	29.10	29.10	29.10	29.10	200
14 mar 2024	29.26	29.26	29.26	29.26	29.26	-
13 mar 2024	29.33	29.33	29.33	29.33	29.33	-
12 mar 2024	29.35	29.35	29.35	29.35	29.35	100
11 mar 2024	29.04	29.04	29.04	29.04	29.04	100
08 mar 2024	29.08	29.08	29.08	29.08	29.08	100
07 mar 2024	29.19	29.19	29.19	29.19	29.19	100
06 mar 2024	28.97	28.97	28.97	28.97	28.97	100
05 mar 2024	28.90	28.90	28.82	28.82	28.82	300
04 mar 2024	29.12	29.12	29.07	29.07	29.07	11,700
01 mar 2024	29.08	29.08	29.08	29.08	29.08	100
29 feb 2024	28.92	28.92	28.92	28.92	28.92	100
28 feb 2024	28.75	28.75	28.75	28.75	28.75	-
27 feb 2024	28.80	28.80	28.80	28.80	28.80	-
26 feb 2024	28.76	28.76	28.76	28.76	28.76	100
23 feb 2024	28.84	28.84	28.84	28.84	28.84	100
22 feb 2024	28.80	28.80	28.80	28.80	28.80	100
21 feb 2024	28.28	28.28	28.28	28.28	28.28	-
20 feb 2024	28.23	28.23	28.23	28.23	28.23	100
16 feb 2024	28.40	28.40	28.40	28.40	28.40	100
15 feb 2024	28.38	28.51	28.38	28.51	28.51	500
14 feb 2024	28.35	28.35	28.35	28.35	28.35	100
13 feb 2024	28.11	28.11	28.11	28.11	28.11	-
12 feb 2024	28.45	28.45	28.45	28.45	28.45	100
09 feb 2024	28.47	28.47	28.47	28.47	28.47	100
08 feb 2024	28.32	28.32	28.32	28.32	28.32	-
07 feb 2024	28.29	28.29	28.29	28.29	28.29	100
06 feb 2024	28.09	28.09	28.09	28.09	28.09	-
05 feb 2024	28.07	28.07	28.07	28.07	28.07	100
02 feb 2024	28.15	28.15	28.15	28.15	28.15	100
01 feb 2024	27.84	27.84	27.84	27.84	27.84	-
31 ene 2024	27.59	27.59	27.59	27.59	27.59	-
30 ene 2024	27.93	27.93	27.93	27.93	27.93	-
29 ene 2024	27.94	27.94	27.94	27.94	27.94	100
26 ene 2024	27.77	27.77	27.77	27.77	27.77	100
25 ene 2024	27.69	27.77	27.69	27.77	27.77	400
24 ene 2024	27.66	27.66	27.66	27.66	27.66	100
23 ene 2024	27.64	27.64	27.64	27.64	27.64	-
22 ene 2024	27.54	27.59	27.54	27.57	27.57	300
19 ene 2024	27.51	27.51	27.51	27.51	27.51	100
18 ene 2024	27.23	27.23	27.23	27.23	27.23	-
17 ene 2024	27.03	27.03	27.03	27.03	27.03	100
16 ene 2024	27.13	27.13	27.13	27.13	27.13	-
12 ene 2024	27.23	27.23	27.23	27.23	27.23	100
11 ene 2024	27.20	27.20	27.20	27.20	27.20	100
10 ene 2024	27.21	27.21	27.21	27.21	27.21	100
09 ene 2024	27.10	27.10	27.07	27.09	27.09	10,500
08 ene 2024	27.13	27.13	27.13	27.13	27.13	100
05 ene 2024	26.83	26.83	26.83	26.83	26.83	100
04 ene 2024	26.81	26.81	26.81	26.81	26.81	100
03 ene 2024	26.88	26.88	26.88	26.88	26.88	100
02 ene 2024	27.00	27.04	27.00	27.04	27.04	500
29 dic 2023	27.20	27.20	27.18	27.18	27.18	100
28 dic 2023	27.24	27.24	27.24	27.24	27.24	-
28 dic 2023	0.201 Dividendo
27 dic 2023	27.41	27.41	27.41	27.41	27.21	-
26 dic 2023	27.34	27.41	27.34	27.41	27.21	800
22 dic 2023	27.32	27.32	27.32	27.32	27.12	100
21 dic 2023	27.29	27.29	27.29	27.29	27.09	100
20 dic 2023	27.37	27.37	27.10	27.10	26.90	100
19 dic 2023	27.34	27.35	27.34	27.35	27.15	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...

S&P 5005,222.68+94.89(+1.85%)

Dow Jones39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Russell 20002,059.78+24.06(+1.18%)

Petróleo78.20-0.06(-0.08%)

Oro2,366.90-8.10(-0.34%)

Global X S&P 500 Collar 95-110 ETF (XCLR)

S&P 500
5,222.68
+94.89(+1.85%)

Dow Jones
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Russell 2000
2,059.78
+24.06(+1.18%)

Petróleo
78.20
-0.06(-0.08%)

Oro
2,366.90
-8.10(-0.34%)