U.S. markets close in 6 hours 1 minute

SPDR S&P Oil & Gas Equipment & Services ETF (XES)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
93.30-2.50 (-2.61%)
A partir del 09:57AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202495.4795.2393.3093.3093.3089,086
21 may 202495.2796.7195.2795.8095.80158,400
20 may 202494.7896.2694.7895.8195.8149,900
17 may 202494.1994.8093.7194.5994.59109,600
16 may 202493.6294.0493.4393.8493.8421,300
15 may 202494.3094.3091.8493.9093.9069,100
14 may 202492.2994.0492.2993.8193.81242,500
13 may 202492.6093.3092.1192.4392.43108,500
10 may 202493.9294.4991.8292.1092.1019,500
09 may 202492.2193.5092.2193.4493.4457,600
08 may 202491.2892.5191.1791.9991.9941,900
07 may 202491.5092.7491.3791.9491.9418,000
06 may 202491.0692.6691.0691.5191.5144,000
03 may 202489.5190.3388.9890.2690.2650,700
02 may 202488.1389.2088.0788.5888.5845,400
01 may 202488.3889.1786.8687.3487.34103,100
30 abr 202492.0092.0088.5288.5288.5240,800
29 abr 202492.9093.0691.9892.7792.7731,700
26 abr 202492.2793.0891.7092.6692.6637,800
25 abr 202491.0492.2590.3491.8891.88280,100
24 abr 202492.1292.3690.7891.6991.6957,900
23 abr 202490.2492.4689.8492.4192.4186,500
22 abr 202490.2291.5188.8090.5990.5996,200
19 abr 202488.9190.8788.7190.5390.5398,000
18 abr 202490.1991.0989.3889.5589.5523,500
17 abr 202490.7891.7889.4189.4989.4987,300
16 abr 202491.6891.7689.9390.7590.7599,000
15 abr 202494.2394.8691.9892.1292.1289,600
12 abr 202496.8197.1393.2493.9093.90183,500
11 abr 202497.0197.0194.9595.8395.83141,600
10 abr 202495.1796.9194.8996.8396.8355,500
09 abr 202497.1297.2595.7596.1996.1927,800
08 abr 202498.1598.8696.7296.7296.7236,000
05 abr 202496.5498.2596.2097.7597.7544,400
04 abr 202497.4797.8896.1096.3396.3359,200
03 abr 202495.9097.7995.9097.4797.47126,400
02 abr 202494.4795.5393.5895.5395.5396,500
01 abr 202493.6394.0792.2793.4593.4568,200
28 mar 202493.3193.8593.0993.0993.0937,900
27 mar 202491.2992.7591.2992.7592.75118,000
26 mar 202493.0593.0991.2791.3891.3862,900
25 mar 202491.8693.2391.8692.5592.5547,400
22 mar 202492.4093.0091.4391.6091.6031,200
21 mar 202491.8692.5391.4792.3392.3339,900
20 mar 202490.4592.1590.1391.4791.4764,600
19 mar 202489.3491.5089.3491.4391.4362,500
18 mar 202489.8889.8888.6489.3689.36140,600
18 mar 20240.19 Dividendo
15 mar 202488.3590.1888.3589.5389.34117,100
14 mar 202488.4189.2487.6588.8188.62217,800
13 mar 202487.4388.8486.8588.0287.83191,300
12 mar 202486.7886.7885.5686.6786.4968,700
11 mar 202485.1986.8084.7686.6886.50106,600
08 mar 202486.0186.8084.7685.5885.4077,200
07 mar 202484.2786.1384.2785.8585.67125,600
06 mar 202484.9985.4683.6883.9583.77210,800
05 mar 202483.6084.9183.6083.9383.7551,200
04 mar 202485.2985.2983.8383.9383.75102,600
01 mar 202483.2085.6083.2085.0384.85178,200
29 feb 202483.3284.4781.5581.9381.7673,200
28 feb 202483.3283.9382.2082.3482.17100,900
27 feb 202483.6783.9583.1083.4183.2365,200
26 feb 202483.0683.8982.7183.2783.0946,500
23 feb 202483.1983.9982.0183.5183.3388,600
22 feb 202483.3684.6283.0084.4184.23131,200
21 feb 202482.4284.4982.4283.3883.20145,300
20 feb 202482.8383.1381.7682.4082.23140,900
16 feb 202483.0683.9081.9783.1782.99139,500
15 feb 202480.4683.4780.4683.1482.96252,500
14 feb 202480.3381.0279.4679.9379.76124,000
13 feb 202480.4180.7178.6979.7179.54121,200
12 feb 202480.2481.7980.2481.3381.16187,100
09 feb 202480.4380.7079.5680.1780.00190,300
08 feb 202479.4680.8779.3580.5680.39121,800
07 feb 202479.7680.1578.5679.1578.98177,700
06 feb 202478.2679.8278.1979.3979.22224,400
05 feb 202478.2478.3076.6577.6477.48499,800
02 feb 202480.6980.7478.6278.6278.45263,100
01 feb 202482.1282.8880.3881.2081.03318,200
31 ene 202483.8184.1781.4881.5981.42183,300
30 ene 202482.4484.4281.0083.8583.67241,800
29 ene 202484.2384.8283.0784.8284.6462,100
26 ene 202483.6285.3083.4184.4984.3193,000
25 ene 202483.6984.2582.0583.8383.65252,200
24 ene 202481.5382.8680.7582.7082.52157,300
23 ene 202480.2581.8080.2580.6880.5182,600
22 ene 202479.0080.7378.7580.2980.1294,100
19 ene 202478.9279.2177.9978.8678.69172,700
18 ene 202477.6878.8977.2278.6378.46296,000
17 ene 202476.6377.9576.0877.4177.2577,100
16 ene 202478.7679.0377.4177.5877.4256,300
12 ene 202479.8680.3178.3179.3179.14210,500
11 ene 202478.4878.4877.0678.2278.0593,200
10 ene 202479.2679.2677.5477.9277.7563,800
09 ene 202481.1081.1078.7879.1578.9866,600
08 ene 202481.2581.2679.2181.1781.0072,700
05 ene 202482.1383.2381.8983.1682.9865,300
04 ene 202483.9384.5181.4781.5781.4091,800
03 ene 202483.1884.8982.8883.5983.4181,100
02 ene 202484.8286.0083.1583.4583.2763,000
*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...